Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	227.75	231.25	218.82	223.77	223.52	16,320,000
2025-10-30	226.10	227.40	220.74	224.01	223.76	14,795,100
2025-10-29	229.06	232.40	226.10	226.63	226.37	23,217,300
2025-10-28	218.93	222.90	217.56	221.91	221.66	14,957,500
2025-10-27	224.81	224.98	215.74	220.10	219.85	23,873,100
2025-10-24	212.39	219.82	209.98	219.02	218.77	25,821,800
2025-10-23	196.70	209.00	195.20	206.71	206.48	19,397,900
2025-10-22	202.25	205.58	192.40	198.47	198.24	21,949,800
2025-10-21	204.30	205.87	200.84	202.29	202.06	13,717,300
2025-10-20	209.66	214.75	205.50	206.77	206.54	23,268,400
2025-10-17	199.28	203.39	195.55	202.38	202.15	23,283,100
2025-10-16	199.96	206.34	195.20	202.53	202.30	42,041,300
2025-10-15	192.48	192.88	187.42	191.94	191.72	17,793,100
2025-10-14	186.96	192.46	186.25	187.06	186.85	15,912,400
2025-10-13	190.79	193.40	187.99	192.77	192.55	20,928,400
2025-10-10	192.96	193.44	179.61	181.60	181.39	26,990,300
2025-10-09	192.97	196.62	189.50	192.33	192.11	19,721,500
2025-10-08	188.99	196.95	188.80	196.54	196.32	26,833,900
2025-10-07	194.85	195.30	183.24	185.69	185.48	27,828,200
2025-10-06	195.01	201.00	189.43	190.96	190.74	36,392,300
2025-10-03	185.21	191.85	184.92	187.83	187.62	29,399,300
2025-10-02	184.96	186.18	181.21	183.75	183.43	25,122,200
2025-10-01	165.60	182.39	165.50	182.15	181.83	41,674,800
2025-09-30	164.11	168.95	163.96	167.32	167.03	20,092,500
2025-09-29	160.00	165.80	159.97	163.90	163.61	26,506,500
2025-09-26	158.52	158.92	155.18	157.27	156.99	24,045,000
2025-09-25	157.39	158.95	154.65	156.83	156.55	32,209,200
2025-09-24	165.08	166.00	158.30	161.71	161.43	57,096,400
2025-09-23	165.68	168.99	165.23	166.41	166.12	43,316,500
2025-09-22	164.38	167.26	161.59	164.62	164.33	25,851,200
2025-09-19	162.75	163.70	159.38	162.73	162.44	37,309,900
2025-09-18	162.99	170.45	162.60	168.89	168.59	28,212,800
2025-09-17	157.41	160.59	155.26	159.99	159.71	18,843,600
2025-09-16	157.98	159.56	157.17	158.82	158.54	16,911,600
2025-09-15	156.96	160.34	156.55	157.77	157.49	20,101,400
2025-09-12	153.55	158.28	153.21	157.23	156.95	32,288,300
2025-09-11	147.72	156.26	147.61	150.57	150.31	52,446,400
2025-09-10	140.02	142.24	138.34	140.00	139.75	25,791,300
2025-09-09	131.76	138.00	131.56	135.24	135.00	20,705,000
2025-09-08	130.55	132.26	128.40	131.46	131.23	19,492,600
2025-09-05	127.77	131.41	125.66	131.37	131.14	28,416,000
2025-09-04	118.85	124.41	118.52	124.21	123.99	18,589,100
2025-09-03	119.36	119.44	117.30	118.72	118.51	14,101,300
2025-09-02	115.86	118.56	114.25	118.48	118.27	13,771,900
2025-08-29	122.60	122.77	118.06	119.01	118.80	16,774,000
2025-08-28	118.88	122.57	118.73	122.00	121.79	17,295,500
2025-08-27	116.85	118.73	116.44	117.75	117.54	15,349,300
2025-08-26	116.09	118.36	115.81	116.50	116.30	12,584,300
2025-08-25	117.68	118.08	116.10	116.42	116.22	8,674,800
2025-08-22	117.65	120.70	116.51	117.68	117.47	17,038,300
2025-08-21	117.00	117.73	115.61	115.79	115.59	13,174,900
2025-08-20	118.70	118.91	113.46	117.21	117.00	25,795,000
2025-08-19	122.94	124.24	121.31	122.05	121.84	11,491,200
2025-08-18	121.35	123.68	120.66	123.55	123.33	12,208,800
2025-08-15	123.17	123.38	119.44	120.87	120.66	18,986,700
2025-08-14	123.20	125.74	121.40	125.29	125.07	12,235,900
2025-08-13	127.58	128.60	123.35	124.27	124.05	18,438,200
2025-08-12	124.70	128.55	123.04	127.75	127.53	25,961,200
2025-08-11	124.97	127.28	121.65	123.72	123.50	35,065,800
2025-08-08	112.17	119.33	111.67	118.89	118.68	28,962,200

← NewerPage 5 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.