Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	54.990	56.410	54.220	55.280	54.104	29,572,400
2022-06-29	57.230	57.520	55.320	56.020	54.828	17,351,400
2022-06-28	58.980	60.590	57.810	57.860	56.629	19,393,600
2022-06-27	59.580	60.050	58.370	58.780	57.529	16,159,900
2022-06-24	57.150	59.000	57.130	58.440	57.197	15,647,600
2022-06-23	56.610	56.830	54.960	56.220	55.024	13,366,600
2022-06-22	55.960	57.140	55.600	56.340	55.141	13,513,800
2022-06-21	56.820	57.920	56.340	56.800	55.592	15,502,800
2022-06-17	55.900	56.320	53.600	55.750	54.564	24,139,800
2022-06-16	57.000	57.000	54.250	55.010	53.840	22,706,200
2022-06-15	59.330	60.080	57.550	59.120	57.862	19,726,200
2022-06-14	59.360	59.870	57.720	58.700	57.451	17,036,000
2022-06-13	60.020	60.960	58.580	58.840	57.588	24,278,600
2022-06-10	64.840	65.560	62.280	62.620	61.288	26,626,900
2022-06-09	67.940	68.690	66.000	66.020	64.615	15,073,700
2022-06-08	69.840	70.400	67.760	68.600	67.140	16,363,000
2022-06-07	68.650	70.870	68.120	70.760	69.255	14,328,000
2022-06-06	70.740	72.140	70.010	70.450	68.951	13,198,700
2022-06-03	71.690	71.690	69.110	69.940	68.452	30,306,600
2022-06-02	73.130	75.410	73.130	75.370	73.766	11,373,200
2022-06-01	74.500	75.390	72.550	73.550	71.985	13,595,400
2022-05-31	73.470	74.480	71.930	73.840	72.269	15,453,000
2022-05-27	71.760	73.440	71.640	73.320	71.760	13,078,700
2022-05-26	66.390	71.040	66.350	70.600	69.098	14,902,500
2022-05-25	65.930	68.850	65.900	67.870	66.426	16,241,200
2022-05-24	68.360	68.410	66.010	66.620	65.203	18,764,500
2022-05-23	68.770	70.200	68.520	69.590	68.109	12,356,200
2022-05-20	70.600	70.690	66.110	68.900	67.434	20,313,300
2022-05-19	70.760	71.700	69.050	69.400	67.923	17,558,000
2022-05-18	73.180	74.220	70.090	71.050	69.538	20,635,100
2022-05-17	72.250	74.730	72.150	74.480	72.895	17,671,500
2022-05-16	71.510	72.040	70.320	70.470	68.971	13,394,700
2022-05-13	69.100	72.630	68.020	71.920	70.390	22,872,000
2022-05-12	66.000	68.900	65.870	67.710	66.269	27,022,900
2022-05-11	68.660	70.880	66.820	66.960	65.535	17,237,300
2022-05-10	69.570	70.590	67.610	68.910	67.444	17,662,700
2022-05-09	69.200	71.400	67.480	67.930	66.485	21,770,900
2022-05-06	70.550	71.910	68.890	70.350	68.853	15,159,800
2022-05-05	72.310	72.560	70.360	71.290	69.773	16,603,600
2022-05-04	71.770	73.900	70.160	73.620	72.054	17,201,900
2022-05-03	70.470	71.960	70.200	71.260	69.744	13,539,100
2022-05-02	68.160	70.740	67.580	70.600	69.098	15,342,800
2022-04-29	69.100	71.330	68.020	68.190	66.739	16,843,500
2022-04-28	67.650	70.810	67.060	70.180	68.687	21,058,400
2022-04-27	66.130	68.480	65.860	66.470	65.056	17,123,600
2022-04-26	68.690	69.160	67.040	67.080	65.653	18,628,700
2022-04-25	68.420	70.170	67.930	70.120	68.628	20,072,100
2022-04-22	70.640	70.980	69.310	69.410	67.933	18,682,400
2022-04-21	73.970	74.490	70.650	70.920	69.411	17,645,300
2022-04-20	73.810	76.230	72.890	73.200	71.643	19,042,600
2022-04-19	70.960	73.410	70.770	72.730	71.183	15,139,000
2022-04-18	70.250	72.100	70.050	71.150	69.636	17,476,700
2022-04-14	72.560	72.810	70.090	70.130	68.638	18,543,500
2022-04-13	72.360	73.750	71.860	72.380	70.840	18,892,000
2022-04-12	72.790	73.590	71.570	71.960	70.429	18,658,500
2022-04-11	70.550	72.910	70.090	72.030	70.497	21,127,900
2022-04-08	72.500	72.850	70.830	72.140	70.605	20,562,600
2022-04-07	73.670	74.680	72.130	73.280	71.623	22,658,600
2022-04-06	73.180	74.890	71.470	73.780	72.112	28,080,100
2022-04-05	76.710	78.020	74.300	74.610	72.923	21,171,400

← NewerPage 19 of 21 · 1,256 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.