Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	56.800	57.720	56.220	56.660	55.807	26,655,200
2023-03-16	53.690	56.710	53.610	56.570	55.718	14,791,800
2023-03-15	53.330	54.270	52.880	54.130	53.315	14,643,600
2023-03-14	54.970	55.420	53.700	54.270	53.453	14,657,000
2023-03-13	53.970	54.550	52.760	53.900	53.089	17,365,200
2023-03-10	55.660	56.510	54.530	54.930	54.103	14,180,700
2023-03-09	56.640	57.560	55.540	55.600	54.763	10,200,000
2023-03-08	55.840	56.920	55.350	56.890	56.034	11,515,700
2023-03-07	56.500	56.730	55.310	55.560	54.724	13,278,300
2023-03-06	57.280	58.650	56.540	56.830	55.974	14,472,200
2023-03-03	56.460	56.870	55.440	56.780	55.925	13,769,200
2023-03-02	55.500	56.700	54.720	56.430	55.580	16,625,500
2023-03-01	57.860	58.550	57.220	57.340	56.477	9,141,400
2023-02-28	57.640	58.740	57.400	57.820	56.950	10,493,300
2023-02-27	59.170	59.560	57.830	57.900	57.028	8,514,000
2023-02-24	57.700	58.370	57.350	58.180	57.304	9,867,400
2023-02-23	59.140	59.750	57.440	58.750	57.866	16,094,600
2023-02-22	57.730	58.570	56.830	56.980	56.122	12,260,300
2023-02-21	58.340	59.710	57.490	57.600	56.733	12,667,500
2023-02-17	59.840	60.180	58.510	59.010	58.122	10,874,900
2023-02-16	60.780	61.350	59.850	60.050	59.146	12,683,400
2023-02-15	61.330	61.940	60.460	61.840	60.909	10,457,400
2023-02-14	59.520	62.310	59.030	62.070	61.136	12,496,200
2023-02-13	59.820	60.280	58.840	60.120	59.215	11,466,200
2023-02-10	60.500	60.760	59.250	59.820	58.919	11,429,700
2023-02-09	61.200	61.820	59.690	60.180	59.274	10,094,700
2023-02-08	61.450	62.330	60.230	60.250	59.343	9,510,500
2023-02-07	60.090	62.390	59.700	62.130	61.195	12,713,100
2023-02-06	60.940	61.180	59.740	59.980	59.077	11,484,300
2023-02-03	62.000	63.790	61.900	62.410	61.470	12,187,100
2023-02-02	63.560	63.920	61.860	63.170	62.219	15,877,600
2023-02-01	60.620	63.230	60.390	62.600	61.658	20,902,200
2023-01-31	59.100	60.340	58.650	60.300	59.392	23,856,300
2023-01-30	62.760	63.280	61.690	61.710	60.781	16,169,000
2023-01-27	62.140	64.340	61.960	63.870	62.908	15,895,800
2023-01-26	62.580	63.050	61.290	62.800	61.855	12,219,500
2023-01-25	60.670	61.670	60.420	61.540	60.614	10,787,200
2023-01-24	61.200	61.720	60.870	61.260	60.338	10,183,200
2023-01-23	58.920	61.910	58.860	61.820	60.889	20,175,400
2023-01-20	57.470	58.570	56.760	58.460	57.580	13,826,400
2023-01-19	55.710	57.090	55.280	56.360	55.512	12,034,200
2023-01-18	57.510	58.050	56.360	56.510	55.659	10,035,300
2023-01-17	57.160	58.600	56.550	56.850	55.994	10,962,700
2023-01-13	56.730	56.970	56.120	56.930	56.073	12,520,600
2023-01-12	58.110	58.240	56.430	57.270	56.408	14,888,100
2023-01-11	57.350	58.470	56.920	58.060	57.186	12,143,000
2023-01-10	56.160	57.280	55.860	57.210	56.349	10,571,300
2023-01-09	56.820	57.520	55.650	56.360	55.512	15,715,900
2023-01-06	55.430	57.290	54.030	56.770	55.915	21,069,800
2023-01-05	53.890	55.390	53.890	54.710	53.886	18,030,900
2023-01-04	53.050	54.520	52.730	54.200	53.384	25,077,300
2023-01-03	50.560	50.960	49.550	50.370	49.612	12,422,800
2022-12-30	49.450	50.020	49.130	49.980	49.228	11,989,800
2022-12-29	49.400	50.930	49.340	50.650	49.774	13,204,300
2022-12-28	49.840	51.090	48.830	49.120	48.271	12,518,700
2022-12-27	49.610	50.310	48.520	50.020	49.155	15,159,100
2022-12-23	49.000	50.550	48.990	50.200	49.332	17,425,700
2022-12-22	49.500	49.970	48.430	49.430	48.575	40,959,600
2022-12-21	50.930	51.750	50.750	51.190	50.305	20,400,800
2022-12-20	51.340	51.970	50.450	50.680	49.804	16,942,000

← NewerPage 16 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.