Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	76.900	78.180	76.510	77.670	75.914	24,305,700
2022-04-01	78.430	78.910	74.060	76.180	74.457	33,536,100
2022-03-31	77.670	79.960	76.830	77.890	76.129	34,588,600
2022-03-30	84.300	86.240	78.600	79.160	77.370	70,087,000
2022-03-29	82.100	82.550	79.260	82.050	80.195	41,290,700
2022-03-28	78.590	80.180	77.270	79.860	78.054	26,605,300
2022-03-25	78.270	78.300	75.130	78.100	76.334	22,491,000
2022-03-24	75.900	78.540	75.320	78.210	76.442	23,348,000
2022-03-23	77.860	78.220	75.080	75.650	73.939	28,059,800
2022-03-22	77.700	79.730	77.510	79.120	77.331	16,768,000
2022-03-21	78.990	79.890	75.530	78.350	76.578	30,878,200
2022-03-18	79.100	81.200	78.060	79.410	77.614	28,601,200
2022-03-17	78.200	80.580	77.200	80.520	78.699	21,612,200
2022-03-16	76.470	79.710	76.150	79.670	77.869	35,742,800
2022-03-15	70.050	73.530	68.340	73.110	71.457	22,851,000
2022-03-14	71.750	72.480	68.960	69.400	67.831	24,893,400
2022-03-11	76.660	76.700	72.640	72.820	71.173	22,786,500
2022-03-10	77.740	77.740	73.810	75.720	74.008	21,692,000
2022-03-09	79.970	80.490	77.540	79.440	77.644	19,647,900
2022-03-08	76.250	80.250	73.930	77.160	75.415	28,343,200
2022-03-07	81.760	82.970	75.630	75.700	73.988	26,715,500
2022-03-04	87.420	87.420	80.520	81.910	80.058	28,211,500
2022-03-03	91.620	92.190	88.390	89.180	87.163	22,099,800
2022-03-02	87.170	94.070	87.030	93.300	91.190	28,398,700
2022-03-01	88.560	89.840	84.660	86.260	84.310	20,794,800
2022-02-28	88.450	89.750	87.160	88.860	86.851	17,269,800
2022-02-25	87.960	90.480	87.280	90.100	88.063	15,008,700
2022-02-24	84.130	88.940	83.790	88.830	86.821	24,472,300
2022-02-23	91.470	91.870	87.070	87.310	85.336	19,135,400
2022-02-22	89.840	93.970	88.670	90.570	88.522	24,825,700
2022-02-18	94.530	94.680	88.900	90.800	88.747	19,530,500
2022-02-17	95.040	96.000	93.490	93.730	91.611	17,943,300
2022-02-16	94.440	96.490	93.570	96.060	93.888	15,573,600
2022-02-15	91.010	96.500	91.010	96.000	93.829	27,069,700
2022-02-14	91.990	93.170	88.710	89.860	87.828	23,499,100
2022-02-11	91.280	94.580	88.950	89.760	87.730	31,000,000
2022-02-10	89.190	94.640	88.480	91.020	88.962	33,820,700
2022-02-09	84.600	88.780	83.560	88.120	86.127	22,386,900
2022-02-08	81.150	84.400	81.000	84.120	82.218	18,315,700
2022-02-07	81.360	82.040	80.480	80.870	79.041	11,799,800
2022-02-04	81.220	82.190	79.840	81.170	79.335	15,657,500
2022-02-03	82.670	85.180	81.710	81.970	80.117	19,598,200
2022-02-02	82.920	84.700	82.540	84.510	82.599	19,862,800
2022-02-01	82.200	82.390	80.420	81.450	79.608	15,237,400
2022-01-31	78.960	82.310	78.020	82.270	80.410	21,898,200
2022-01-28	77.370	79.280	75.520	79.270	77.478	24,434,600
2022-01-27	83.510	83.700	78.390	78.720	76.940	22,694,000
2022-01-26	83.250	84.790	80.610	81.970	80.117	21,018,700
2022-01-25	80.920	82.420	79.650	80.720	78.895	22,128,400
2022-01-24	80.270	83.040	77.640	82.950	81.074	29,757,100
2022-01-21	84.220	85.140	81.520	81.930	80.077	29,716,300
2022-01-20	90.280	90.330	84.930	85.070	83.146	24,701,300
2022-01-19	93.720	94.780	89.770	90.000	87.965	19,043,800
2022-01-18	95.530	95.950	92.540	92.870	90.770	19,900,500
2022-01-14	94.440	97.430	94.400	97.360	95.159	18,385,000
2022-01-13	96.500	98.110	95.300	95.620	93.458	23,679,800
2022-01-12	95.160	96.230	93.780	95.110	92.959	13,339,200
2022-01-11	92.460	94.270	91.650	94.200	92.070	14,924,900
2022-01-10	94.260	95.670	91.040	93.890	91.767	20,290,000
2022-01-07	96.090	97.190	93.940	94.450	92.314	14,857,900

← NewerPage 20 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.