Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 439.37 | 444.71 | 417.70 | 435.79 | 435.47 | 42,675,700 |
| 2026-01-28 | 422.44 | 438.94 | 417.00 | 435.28 | 434.96 | 42,725,700 |
| 2026-01-27 | 404.61 | 416.45 | 399.60 | 410.24 | 409.94 | 36,212,100 |
| 2026-01-26 | 395.50 | 398.00 | 384.30 | 389.09 | 388.81 | 29,193,900 |
| 2026-01-23 | 397.16 | 412.43 | 390.74 | 399.65 | 399.36 | 35,404,200 |
| 2026-01-22 | 396.64 | 397.78 | 376.92 | 397.58 | 397.29 | 39,607,600 |
| 2026-01-21 | 372.85 | 394.20 | 366.73 | 389.11 | 388.83 | 56,712,800 |
| 2026-01-20 | 364.68 | 381.56 | 361.35 | 365.00 | 364.73 | 49,744,900 |
| 2026-01-16 | 353.10 | 365.81 | 352.04 | 362.75 | 362.48 | 47,901,900 |
| 2026-01-15 | 345.33 | 347.77 | 336.27 | 336.63 | 336.38 | 25,370,200 |
| 2026-01-14 | 334.84 | 339.10 | 328.20 | 333.35 | 333.11 | 20,277,200 |
| 2026-01-13 | 346.27 | 351.23 | 335.22 | 338.13 | 337.88 | 23,881,300 |
| 2026-01-12 | 340.55 | 348.47 | 339.32 | 345.87 | 345.62 | 23,152,600 |
| 2026-01-09 | 332.75 | 345.80 | 326.19 | 345.09 | 344.84 | 33,387,500 |
| 2026-01-08 | 342.90 | 343.66 | 321.36 | 327.02 | 326.78 | 33,897,700 |
| 2026-01-07 | 340.71 | 346.30 | 337.18 | 339.55 | 339.30 | 32,781,100 |
| 2026-01-06 | 318.28 | 344.55 | 318.06 | 343.43 | 343.18 | 48,732,400 |
| 2026-01-05 | 325.13 | 325.53 | 309.55 | 312.15 | 311.92 | 34,608,600 |
| 2026-01-02 | 295.13 | 315.60 | 294.86 | 315.42 | 315.19 | 42,604,300 |
| 2025-12-31 | 293.17 | 293.17 | 284.18 | 285.41 | 285.20 | 17,573,800 |
| 2025-12-30 | 294.70 | 298.83 | 292.01 | 292.63 | 292.42 | 23,056,400 |
| 2025-12-29 | 280.33 | 294.50 | 278.50 | 294.37 | 294.15 | 26,642,900 |
| 2025-12-26 | 290.84 | 290.87 | 283.42 | 284.79 | 284.47 | 17,878,500 |
| 2025-12-24 | 278.00 | 289.30 | 277.25 | 286.68 | 286.35 | 18,592,600 |
| 2025-12-23 | 275.92 | 281.86 | 272.32 | 276.27 | 275.96 | 20,767,600 |
| 2025-12-22 | 277.15 | 279.99 | 268.29 | 276.59 | 276.28 | 30,961,900 |
| 2025-12-19 | 251.75 | 268.38 | 251.75 | 265.92 | 265.62 | 62,312,100 |
| 2025-12-18 | 256.53 | 263.65 | 245.00 | 248.55 | 248.27 | 65,006,100 |
| 2025-12-17 | 236.56 | 237.45 | 221.69 | 225.52 | 225.26 | 41,957,100 |
| 2025-12-16 | 235.80 | 239.40 | 230.58 | 232.51 | 232.25 | 22,577,300 |
| 2025-12-15 | 247.11 | 250.11 | 236.00 | 237.50 | 237.23 | 27,483,600 |
| 2025-12-12 | 255.67 | 255.82 | 239.32 | 241.14 | 240.87 | 25,936,900 |
| 2025-12-11 | 261.53 | 262.85 | 251.55 | 258.46 | 258.17 | 18,867,000 |
| 2025-12-10 | 255.13 | 264.75 | 250.58 | 263.71 | 263.41 | 21,960,700 |
| 2025-12-09 | 244.49 | 255.51 | 242.83 | 252.42 | 252.13 | 17,067,100 |
| 2025-12-08 | 243.49 | 249.23 | 241.61 | 246.92 | 246.64 | 20,495,400 |
| 2025-12-05 | 228.95 | 240.57 | 226.69 | 237.22 | 236.95 | 21,161,000 |
| 2025-12-04 | 230.28 | 234.16 | 223.33 | 226.65 | 226.39 | 23,513,900 |
| 2025-12-03 | 236.39 | 237.80 | 228.09 | 234.16 | 233.89 | 19,188,200 |
| 2025-12-02 | 238.75 | 244.37 | 234.33 | 239.49 | 239.22 | 18,166,200 |
| 2025-12-01 | 232.29 | 242.36 | 231.50 | 240.46 | 240.19 | 18,238,200 |
| 2025-11-28 | 235.62 | 238.10 | 233.47 | 236.48 | 236.21 | 12,914,700 |
| 2025-11-26 | 229.62 | 233.83 | 226.00 | 230.26 | 230.00 | 17,817,600 |
| 2025-11-25 | 219.22 | 226.19 | 216.00 | 224.53 | 224.28 | 17,441,600 |
| 2025-11-24 | 213.41 | 226.11 | 212.36 | 223.93 | 223.68 | 33,052,800 |
| 2025-11-21 | 204.53 | 212.00 | 192.59 | 207.37 | 207.13 | 36,679,700 |
| 2025-11-20 | 230.24 | 230.60 | 199.60 | 201.37 | 201.14 | 47,420,700 |
| 2025-11-19 | 226.91 | 234.35 | 216.36 | 225.92 | 225.66 | 35,256,600 |
| 2025-11-18 | 235.48 | 238.93 | 225.52 | 228.50 | 228.24 | 33,843,900 |
| 2025-11-17 | 246.92 | 260.58 | 239.46 | 241.95 | 241.68 | 30,304,400 |
| 2025-11-14 | 231.45 | 255.17 | 231.23 | 246.83 | 246.55 | 36,171,100 |
| 2025-11-13 | 243.60 | 249.50 | 230.16 | 236.95 | 236.68 | 32,324,600 |
| 2025-11-12 | 244.90 | 249.19 | 240.84 | 244.90 | 244.62 | 17,263,100 |
| 2025-11-11 | 248.34 | 249.99 | 238.79 | 241.11 | 240.84 | 22,622,500 |
| 2025-11-10 | 247.96 | 257.07 | 247.81 | 253.30 | 253.01 | 27,870,600 |
| 2025-11-07 | 234.03 | 242.55 | 226.40 | 237.92 | 237.65 | 30,613,800 |
| 2025-11-06 | 237.84 | 246.41 | 234.88 | 238.33 | 238.06 | 32,016,800 |
| 2025-11-05 | 225.67 | 239.88 | 224.73 | 237.50 | 237.23 | 28,617,400 |
| 2025-11-04 | 222.14 | 228.67 | 217.40 | 218.03 | 217.78 | 23,696,200 |
| 2025-11-03 | 233.88 | 237.62 | 231.80 | 234.70 | 234.43 | 21,199,300 |
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.