Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	975.13	1,011.77	964.40	990.21	990.05	40,196,300
2026-07-22	938.25	982.62	936.06	959.48	959.33	31,588,600
2026-07-21	925.35	982.88	916.57	970.82	970.67	49,369,000
2026-07-20	885.57	901.00	858.90	865.46	865.32	37,705,200
2026-07-17	822.53	903.96	804.00	848.95	848.82	63,346,300
2026-07-16	866.77	887.71	840.51	853.20	853.07	46,718,000
2026-07-15	975.81	978.40	873.63	904.28	904.14	54,779,200
2026-07-14	988.38	994.80	950.07	983.12	982.97	30,835,200
2026-07-13	929.00	943.50	902.60	937.00	936.85	35,536,200
2026-07-10	964.98	998.00	954.13	979.30	979.15	31,768,100
2026-07-09	1,016.51	1,035.50	987.13	991.64	991.48	41,110,700
2026-07-08	902.64	959.00	900.41	948.80	948.65	42,979,000
2026-07-07	923.01	942.02	891.66	938.38	938.23	52,367,500
2026-07-06	1,007.00	1,019.00	980.85	984.75	984.60	37,115,800
2026-07-02	1,041.50	1,064.64	950.28	975.56	975.26	61,316,900
2026-07-01	1,082.01	1,097.00	1,032.20	1,032.28	1,031.96	51,328,100
2026-06-30	1,144.73	1,168.68	1,124.66	1,154.29	1,153.93	42,152,600
2026-06-29	1,128.70	1,148.79	1,023.65	1,145.28	1,144.92	60,694,100
2026-06-26	1,139.08	1,198.71	1,121.36	1,132.33	1,131.98	86,405,300
2026-06-25	1,233.00	1,255.00	1,136.31	1,213.56	1,213.18	82,143,900
2026-06-24	1,082.22	1,083.32	991.10	1,048.51	1,048.18	68,935,700
2026-06-23	1,080.00	1,125.00	1,038.50	1,051.77	1,051.44	60,243,300
2026-06-22	1,196.22	1,213.56	1,168.57	1,211.38	1,211.00	53,140,800
2026-06-18	1,108.07	1,149.43	1,092.79	1,133.99	1,133.64	64,642,500
2026-06-17	1,061.30	1,093.67	1,014.14	1,043.19	1,042.87	46,149,200
2026-06-16	1,099.70	1,110.40	1,020.00	1,020.76	1,020.44	45,499,800
2026-06-15	1,055.89	1,097.47	1,051.50	1,087.99	1,087.65	44,994,600
2026-06-12	971.81	1,012.62	960.19	981.61	981.30	40,785,200
2026-06-11	904.37	996.77	895.50	995.87	995.56	59,418,900
2026-06-10	905.13	957.48	883.25	891.88	891.60	55,712,600
2026-06-09	988.18	989.15	854.35	935.89	935.60	73,448,600
2026-06-08	938.27	962.95	916.50	949.28	948.98	54,097,800
2026-06-05	944.40	961.89	864.01	864.01	863.74	77,250,500
2026-06-04	1,007.10	1,036.37	971.68	996.00	995.69	54,917,200
2026-06-03	1,079.01	1,089.29	1,038.50	1,079.57	1,079.23	40,324,200
2026-06-02	1,050.00	1,076.56	1,017.20	1,064.10	1,063.77	47,555,400
2026-06-01	1,009.72	1,046.97	1,009.50	1,035.50	1,035.18	46,552,100
2026-05-29	957.00	981.00	940.51	971.00	970.70	60,498,600
2026-05-28	929.83	949.49	904.78	923.52	923.23	49,694,300
2026-05-27	955.66	956.16	888.15	928.41	928.12	72,295,700
2026-05-26	820.50	916.80	820.30	895.88	895.60	76,560,800
2026-05-22	756.82	780.20	747.20	751.00	750.77	36,002,900
2026-05-21	736.36	764.90	732.20	762.10	761.86	42,461,500
2026-05-20	734.96	735.68	700.66	731.99	731.76	48,827,400
2026-05-19	665.58	725.95	652.21	698.74	698.52	61,792,100
2026-05-18	750.46	757.00	663.25	681.54	681.33	60,042,500
2026-05-15	732.57	749.59	719.00	724.66	724.43	48,519,000
2026-05-14	787.62	812.00	775.63	776.01	775.77	42,142,700
2026-05-13	813.16	814.95	779.47	803.63	803.38	54,875,100
2026-05-12	774.70	782.76	706.60	766.58	766.34	73,743,000
2026-05-11	792.98	818.67	768.00	795.33	795.08	70,972,900
2026-05-08	676.45	747.21	676.21	746.81	746.58	65,130,900
2026-05-07	649.83	683.09	635.42	646.63	646.43	47,527,500
2026-05-06	660.37	667.67	627.58	666.59	666.38	55,725,800
2026-05-05	609.78	651.74	605.47	640.20	640.00	64,268,500
2026-05-04	560.60	592.80	557.76	576.45	576.27	46,043,700
2026-05-01	511.78	545.91	510.21	542.21	542.04	40,215,300
2026-04-30	529.74	535.50	502.58	517.16	517.00	36,554,400
2026-04-29	526.00	531.02	508.80	518.46	518.30	36,248,500
2026-04-28	503.54	518.83	488.23	504.29	504.13	44,816,600

← NewerPage 2 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.