Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	510.56	531.36	510.02	524.56	524.40	41,298,800
2026-04-24	495.92	506.99	489.36	496.72	496.57	35,379,600
2026-04-23	482.28	493.62	471.80	481.72	481.57	38,178,000
2026-04-22	462.93	491.98	458.56	487.48	487.33	45,998,100
2026-04-21	451.32	457.82	441.30	449.38	449.24	27,734,000
2026-04-20	458.25	464.56	435.90	448.42	448.28	32,013,600
2026-04-17	466.85	470.97	452.20	455.07	454.93	33,405,000
2026-04-16	452.96	462.34	444.38	457.23	457.09	33,626,400
2026-04-15	457.63	463.95	439.32	456.23	456.09	40,370,100
2026-04-14	434.35	465.78	424.86	465.66	465.52	52,534,900
2026-04-13	416.47	426.88	408.50	426.56	426.43	37,015,800
2026-04-10	420.29	423.86	410.05	420.59	420.46	36,377,600
2026-04-09	407.61	423.94	398.44	421.51	421.38	43,101,000
2026-04-08	415.13	416.00	398.88	406.73	406.60	49,216,600
2026-04-07	374.13	379.25	364.10	377.58	377.46	40,224,100
2026-04-06	373.80	385.08	370.61	377.76	377.64	41,414,900
2026-04-02	341.34	366.94	340.20	366.24	366.13	51,498,700
2026-04-01	348.91	377.89	343.00	367.85	367.74	74,429,800
2026-03-31	321.67	337.84	311.49	337.84	337.73	73,551,800
2026-03-30	362.66	362.81	318.40	321.80	321.70	73,833,200
2026-03-27	359.86	368.70	354.06	357.22	356.96	45,806,700
2026-03-26	370.02	374.25	350.00	355.46	355.20	54,515,900
2026-03-25	383.00	388.92	371.38	382.09	381.81	55,328,700
2026-03-24	401.28	404.98	388.91	395.53	395.24	44,975,100
2026-03-23	426.15	444.27	401.52	404.35	404.05	54,807,300
2026-03-20	443.92	449.10	415.36	422.90	422.59	64,224,900
2026-03-19	424.97	457.22	421.11	444.27	443.95	74,591,900
2026-03-18	464.76	471.34	458.30	461.73	461.39	58,973,700
2026-03-17	452.54	462.73	445.14	461.69	461.35	43,017,900
2026-03-16	446.16	454.86	437.75	441.80	441.48	43,067,600
2026-03-13	413.75	429.35	413.00	426.13	425.82	39,261,000
2026-03-12	410.00	413.73	396.67	405.35	405.05	31,720,900
2026-03-11	410.77	422.75	405.79	418.69	418.38	30,191,400
2026-03-10	394.01	415.31	393.64	403.11	402.82	33,745,400
2026-03-09	363.96	390.00	357.67	389.32	389.04	35,547,200
2026-03-06	380.14	391.18	367.45	370.30	370.03	34,458,800
2026-03-05	398.60	404.53	380.30	397.05	396.76	29,960,100
2026-03-04	393.64	407.88	387.61	400.77	400.48	32,644,900
2026-03-03	386.55	390.09	374.55	379.68	379.40	39,010,900
2026-03-02	401.47	417.61	397.00	412.67	412.37	30,049,200
2026-02-27	401.81	417.96	401.18	412.37	412.07	28,653,900
2026-02-26	424.84	434.00	401.96	415.56	415.26	35,433,500
2026-02-25	426.50	436.89	423.00	429.00	428.69	27,296,300
2026-02-24	429.22	436.27	411.28	418.01	417.70	33,389,200
2026-02-23	422.31	431.70	415.30	420.97	420.66	25,426,600
2026-02-20	415.18	430.57	415.15	428.17	427.86	29,894,900
2026-02-19	415.81	420.32	407.74	417.35	417.05	21,651,300
2026-02-18	399.50	427.85	394.60	420.95	420.64	32,306,600
2026-02-17	400.95	413.66	395.30	399.78	399.49	28,549,500
2026-02-13	405.19	420.88	392.71	411.66	411.36	33,807,600
2026-02-12	422.25	438.77	411.16	413.97	413.67	45,639,100
2026-02-11	395.39	414.16	386.57	410.34	410.04	48,475,000
2026-02-10	375.99	382.79	366.06	373.25	372.98	35,433,800
2026-02-09	380.69	391.81	370.68	383.50	383.22	31,009,600
2026-02-06	377.97	396.65	372.87	394.69	394.40	37,196,000
2026-02-05	369.62	390.93	366.00	382.89	382.61	38,899,500
2026-02-04	410.59	413.00	363.90	379.40	379.12	58,074,900
2026-02-03	442.16	442.30	407.53	419.44	419.13	42,763,300
2026-02-02	412.18	442.43	410.00	437.80	437.48	37,771,200
2026-01-30	446.47	455.50	407.13	414.88	414.58	51,022,900

← NewerPage 3 of 5 · 250 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.