Micron Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	91.920	96.060	91.920	95.150	94.367	23,446,200
2024-02-29	90.650	90.830	88.820	90.610	89.864	17,027,000
2024-02-28	90.460	90.790	89.300	89.710	88.972	14,190,700
2024-02-27	91.890	92.750	90.490	91.850	91.094	21,422,700
2024-02-26	89.680	92.350	88.900	89.460	88.724	28,920,100
2024-02-23	86.550	86.820	85.050	86.000	85.292	10,232,800
2024-02-22	85.000	86.310	83.880	85.910	85.203	17,510,900
2024-02-21	80.790	81.500	79.940	81.490	80.819	9,913,300
2024-02-20	79.330	80.770	79.150	80.710	80.046	12,627,200
2024-02-16	80.960	81.340	79.250	79.500	78.846	15,553,100
2024-02-15	82.240	82.710	81.510	81.630	80.958	11,527,600
2024-02-14	82.180	83.180	81.490	81.830	81.156	12,870,900
2024-02-13	82.470	83.550	80.770	81.530	80.859	21,207,900
2024-02-12	85.530	86.910	85.390	85.700	84.995	10,366,000
2024-02-09	85.060	85.620	83.960	85.560	84.856	12,161,500
2024-02-08	85.510	86.030	84.530	84.880	84.181	12,524,500
2024-02-07	84.140	85.280	82.470	85.170	84.469	16,374,800
2024-02-06	86.830	87.190	83.720	84.600	83.904	12,990,300
2024-02-05	86.740	87.220	85.610	86.980	86.264	8,409,300
2024-02-02	85.070	86.610	84.940	86.480	85.768	10,450,000
2024-02-01	86.070	86.190	84.620	85.610	84.905	10,459,000
2024-01-31	84.960	86.920	84.790	85.750	85.044	11,396,700
2024-01-30	88.080	88.790	85.760	86.160	85.451	12,980,400
2024-01-29	88.500	89.570	88.020	89.070	88.337	12,108,100
2024-01-26	87.240	88.500	86.290	88.050	87.325	14,934,500
2024-01-25	89.150	90.040	88.500	89.200	88.466	15,892,400
2024-01-24	88.410	88.570	86.610	88.080	87.355	19,752,800
2024-01-23	89.000	89.180	86.880	87.530	86.810	16,850,900
2024-01-22	88.270	89.950	88.010	89.240	88.505	14,371,200
2024-01-19	86.060	87.790	85.620	87.510	86.790	18,156,800
2024-01-18	85.220	85.820	84.040	84.820	84.122	15,077,700
2024-01-17	83.690	83.970	82.630	83.280	82.595	10,245,400
2024-01-16	82.540	85.220	82.330	84.610	83.914	13,713,500
2024-01-12	82.750	83.050	81.710	82.390	81.712	10,187,500
2024-01-11	82.800	83.450	81.820	83.390	82.704	10,579,300
2024-01-10	82.960	83.020	81.660	82.380	81.702	10,748,600
2024-01-09	83.130	84.190	82.900	83.330	82.644	12,138,700
2024-01-08	83.890	85.510	83.830	84.950	84.251	16,219,800
2024-01-05	81.480	83.530	81.010	83.450	82.763	15,483,700
2024-01-04	83.470	84.260	82.610	82.710	82.029	19,134,200
2024-01-03	81.200	82.590	80.580	82.260	81.583	12,915,600
2024-01-02	84.000	84.080	81.750	82.340	81.662	13,597,100
2023-12-29	85.840	86.140	85.030	85.340	84.638	8,549,200
2023-12-28	86.750	86.750	85.840	86.000	85.178	9,606,200
2023-12-27	87.480	87.490	86.220	86.660	85.832	9,186,300
2023-12-26	86.700	87.870	86.430	87.060	86.228	11,203,900
2023-12-22	86.150	87.490	85.620	86.490	85.663	22,531,800
2023-12-21	85.000	86.020	83.110	85.480	84.663	53,969,700
2023-12-20	81.460	81.620	78.630	78.690	77.938	29,085,000
2023-12-19	81.670	82.270	81.170	82.170	81.385	14,316,400
2023-12-18	81.590	81.860	80.810	81.560	80.781	12,416,600
2023-12-15	82.890	82.990	81.110	81.410	80.632	19,547,800
2023-12-14	80.810	82.400	80.790	82.190	81.404	17,342,800
2023-12-13	78.300	80.270	78.030	79.790	79.027	11,629,900
2023-12-12	77.420	78.260	77.100	78.160	77.413	10,262,100
2023-12-11	77.190	78.510	76.970	77.790	77.047	18,547,600
2023-12-08	73.480	75.350	73.430	74.960	74.244	12,007,100
2023-12-07	74.020	74.210	72.990	73.650	72.946	10,641,300
2023-12-06	75.300	75.400	72.930	73.130	72.431	8,883,900
2023-12-05	73.470	73.970	73.040	73.690	72.986	8,800,500

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-05-02	2:1
1995-05-23	2:1
1994-04-19	5:2

Dividends

Ex-date	Amount
2026-10-14	0.1500 USD
2026-07-06	0.1500 USD
2026-03-30	0.1500 USD
2025-12-29	0.1150 USD
2025-10-03	0.1150 USD
2025-07-07	0.1150 USD
2025-03-31	0.1150 USD
2024-12-30	0.1150 USD
2024-10-07	0.1150 USD
2024-07-08	0.1150 USD
2024-03-28	0.1150 USD
2023-12-29	0.1150 USD
2023-10-06	0.1150 USD
2023-07-07	0.1150 USD
2023-04-06	0.1150 USD
2022-12-30	0.1150 USD
2022-10-07	0.1150 USD
2022-07-08	0.1150 USD
2022-04-08	0.1000 USD
2021-12-31	0.1000 USD
2021-09-30	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.