Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	49.280	50.150	48.450	50.100	49.130	24,591,700
2022-09-22	49.800	50.370	49.350	49.660	48.699	21,317,000
2022-09-21	49.740	52.510	49.720	50.100	49.130	31,117,300
2022-09-20	51.530	51.590	50.590	50.800	49.817	19,373,800
2022-09-19	51.970	52.770	51.880	52.100	51.091	19,251,400
2022-09-16	51.890	53.010	51.490	52.850	51.827	24,901,700
2022-09-15	52.700	53.450	51.980	52.690	51.670	15,620,800
2022-09-14	53.890	54.230	52.460	53.110	52.082	19,984,900
2022-09-13	55.700	56.240	53.140	53.620	52.582	22,361,800
2022-09-12	57.460	58.140	57.030	57.940	56.818	10,711,500
2022-09-09	56.170	57.680	56.170	57.440	56.328	13,925,600
2022-09-08	54.490	55.920	53.740	55.390	54.318	18,415,300
2022-09-07	55.310	55.720	54.010	55.000	53.935	17,030,600
2022-09-06	56.330	56.690	55.130	55.230	54.161	12,133,300
2022-09-02	58.300	58.800	56.000	56.330	55.239	12,809,700
2022-09-01	55.260	57.400	54.790	57.310	56.201	17,594,500
2022-08-31	55.990	57.160	55.810	56.530	55.436	14,172,200
2022-08-30	57.480	57.800	55.580	56.300	55.210	12,743,700
2022-08-29	57.310	58.000	56.520	57.010	55.906	11,607,600
2022-08-26	61.070	61.220	57.610	57.630	56.514	15,754,000
2022-08-25	58.600	61.270	58.580	61.200	60.015	12,171,600
2022-08-24	57.880	58.570	57.360	58.310	57.181	9,961,300
2022-08-23	58.350	59.290	57.760	57.860	56.740	12,769,100
2022-08-22	59.560	59.610	57.970	58.310	57.181	13,096,800
2022-08-19	61.840	62.250	60.280	60.510	59.339	14,050,300
2022-08-18	61.750	63.420	61.250	62.980	61.761	11,303,900
2022-08-17	62.810	62.810	60.760	61.620	60.427	14,728,400
2022-08-16	64.120	64.560	63.220	63.860	62.624	9,275,400
2022-08-15	64.700	65.120	63.890	64.700	63.447	9,689,100
2022-08-12	62.660	65.420	62.230	65.040	63.781	16,194,000
2022-08-11	62.000	64.100	62.000	62.320	61.114	18,298,500
2022-08-10	60.000	61.560	59.390	61.400	60.211	17,418,400
2022-08-09	59.000	60.540	57.740	59.150	58.005	33,107,200
2022-08-08	61.990	62.620	60.980	61.450	60.260	11,454,300
2022-08-05	62.860	63.220	61.800	62.460	61.251	15,047,100
2022-08-04	64.120	64.990	63.650	64.850	63.595	11,338,400
2022-08-03	62.500	64.530	62.440	64.250	63.006	12,290,100
2022-08-02	61.750	63.300	60.880	62.470	61.261	11,535,800
2022-08-01	62.500	63.990	62.000	62.540	61.329	13,347,200
2022-07-29	61.350	62.090	60.770	61.860	60.662	14,199,700
2022-07-28	62.250	62.300	60.190	62.070	60.868	10,120,300
2022-07-27	60.490	62.390	59.610	61.890	60.692	14,589,800
2022-07-26	60.310	60.690	59.550	59.660	58.505	11,044,800
2022-07-25	61.350	61.830	59.700	60.150	58.986	14,479,400
2022-07-22	61.290	62.920	61.010	61.290	60.103	22,201,700
2022-07-21	62.600	63.680	61.930	63.640	62.408	12,924,700
2022-07-20	62.220	63.520	61.850	63.300	62.075	15,176,200
2022-07-19	61.470	62.760	61.380	62.400	61.192	19,103,700
2022-07-18	62.090	62.330	60.140	60.450	59.280	13,233,000
2022-07-15	61.480	61.700	59.400	61.530	60.339	20,317,800
2022-07-14	57.940	59.660	57.320	59.350	58.201	14,803,800
2022-07-13	57.380	59.420	57.360	58.860	57.720	13,987,600
2022-07-12	58.420	60.080	58.100	59.180	58.034	21,523,100
2022-07-11	58.110	58.610	57.710	57.810	56.691	13,941,800
2022-07-08	58.220	60.430	58.100	59.140	57.995	19,283,000
2022-07-07	59.100	59.310	57.840	58.850	57.598	22,945,500
2022-07-06	56.850	58.120	56.460	57.370	56.149	23,565,000
2022-07-05	52.180	56.890	52.090	56.730	55.523	33,745,900
2022-07-01	53.290	53.960	51.400	53.650	52.509	43,681,700
2022-06-30	54.990	56.410	54.220	55.280	54.104	29,572,400

← NewerPage 18 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.