Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	52.170	52.290	51.100	51.720	50.826	16,470,000
2022-12-16	51.740	52.540	51.620	52.070	51.170	22,951,400
2022-12-15	53.560	53.720	51.850	52.040	51.140	17,785,000
2022-12-14	55.240	56.100	54.060	54.590	53.646	11,235,300
2022-12-13	57.190	57.890	54.650	55.240	54.285	14,210,500
2022-12-12	53.520	55.380	53.340	55.350	54.393	13,250,600
2022-12-09	54.680	55.860	54.520	54.870	53.921	9,932,200
2022-12-08	54.560	55.700	54.050	55.200	54.246	13,609,100
2022-12-07	53.120	54.240	52.440	53.820	52.889	11,367,300
2022-12-06	53.860	54.630	53.240	53.680	52.752	17,988,000
2022-12-05	54.370	55.270	53.700	54.040	53.106	13,806,900
2022-12-02	54.340	55.420	53.380	54.680	53.735	15,946,500
2022-12-01	57.830	57.920	55.100	55.490	54.531	21,764,200
2022-11-30	53.580	57.680	52.610	57.650	56.653	31,461,400
2022-11-29	55.710	56.520	54.770	55.120	54.167	12,874,200
2022-11-28	57.320	57.760	55.470	55.750	54.786	15,512,600
2022-11-25	58.670	59.130	58.390	58.410	57.400	4,360,500
2022-11-23	58.240	59.060	57.750	58.930	57.911	8,996,800
2022-11-22	57.550	58.680	56.980	58.620	57.606	8,955,700
2022-11-21	58.020	58.020	56.820	57.160	56.172	9,968,400
2022-11-18	59.560	59.660	58.100	58.580	57.567	9,703,700
2022-11-17	57.300	58.990	56.510	58.740	57.724	14,212,300
2022-11-16	60.530	61.380	58.120	58.870	57.852	25,901,900
2022-11-15	63.500	64.440	62.420	63.100	62.009	16,325,000
2022-11-14	61.940	62.750	60.990	61.780	60.712	13,988,200
2022-11-11	60.650	63.180	59.880	62.520	61.439	17,579,400
2022-11-10	58.600	60.380	58.060	60.270	59.228	24,982,500
2022-11-09	56.220	56.650	55.510	55.970	55.002	19,952,500
2022-11-08	57.380	57.870	56.480	57.490	56.496	14,190,100
2022-11-07	56.430	56.820	55.460	56.560	55.582	11,411,300
2022-11-04	55.260	56.910	54.820	56.160	55.189	18,882,700
2022-11-03	52.710	54.370	51.910	53.480	52.555	12,769,200
2022-11-02	54.740	56.270	53.420	53.450	52.526	17,302,700
2022-11-01	55.090	55.440	54.110	54.860	53.911	11,729,700
2022-10-31	53.910	54.930	53.170	54.100	53.165	15,932,500
2022-10-28	51.830	54.440	51.460	54.040	53.106	19,171,100
2022-10-27	55.370	56.230	52.120	52.210	51.307	27,335,800
2022-10-26	56.080	57.440	54.960	55.450	54.491	23,511,300
2022-10-25	56.680	57.030	55.340	55.870	54.904	17,313,000
2022-10-24	56.230	56.810	55.070	56.240	55.268	15,293,600
2022-10-21	53.490	56.280	53.340	56.050	55.081	20,199,200
2022-10-20	53.500	55.100	53.170	53.700	52.772	15,711,800
2022-10-19	52.090	53.430	52.060	53.030	52.113	14,786,100
2022-10-18	55.010	55.140	51.660	52.550	51.641	19,774,800
2022-10-17	54.600	54.990	52.850	53.500	52.575	18,261,700
2022-10-14	55.240	55.440	52.600	52.720	51.808	20,403,000
2022-10-13	51.350	55.920	50.740	54.860	53.911	27,605,000
2022-10-12	53.600	53.770	52.390	52.750	51.838	18,131,900
2022-10-11	50.640	54.780	50.330	53.710	52.781	32,813,700
2022-10-10	53.070	53.130	50.770	51.380	50.492	17,227,400
2022-10-07	53.560	54.650	52.510	52.910	51.995	21,977,700
2022-10-06	54.400	55.110	53.300	54.620	53.563	17,149,400
2022-10-05	52.880	55.200	52.170	54.730	53.670	20,418,300
2022-10-04	53.560	54.810	52.660	53.960	52.915	24,275,500
2022-10-03	51.010	53.090	50.640	51.720	50.719	24,632,400
2022-09-30	50.540	52.060	49.810	50.100	49.130	38,917,700
2022-09-29	50.040	50.300	49.220	50.010	49.042	25,582,100
2022-09-28	50.110	51.190	50.100	51.000	50.013	17,784,300
2022-09-27	49.820	50.650	49.400	50.580	49.601	17,297,500
2022-09-26	49.930	50.460	48.810	48.880	47.934	19,266,800

← NewerPage 17 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.