Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	114.14	115.28	110.79	111.87	111.67	18,986,500
2025-08-06	107.90	108.96	106.75	108.78	108.59	13,021,900
2025-08-05	109.30	110.64	106.83	109.06	108.87	17,836,000
2025-08-04	106.02	107.88	105.46	107.77	107.58	14,780,600
2025-08-01	105.49	106.50	103.38	104.88	104.70	24,003,300
2025-07-31	112.19	112.27	106.94	109.14	108.95	29,224,300
2025-07-30	112.60	114.89	112.41	114.74	114.54	16,378,800
2025-07-29	112.05	113.54	110.67	111.96	111.76	16,653,300
2025-07-28	111.72	112.00	109.86	111.25	111.05	12,932,300
2025-07-25	110.99	111.50	108.83	111.26	111.06	16,372,300
2025-07-24	111.06	112.73	110.25	111.73	111.53	20,293,100
2025-07-23	109.44	110.29	108.88	109.83	109.64	17,810,000
2025-07-22	112.86	113.00	108.13	109.22	109.03	27,917,600
2025-07-21	113.59	115.92	112.67	113.23	113.03	22,189,800
2025-07-18	114.24	114.80	113.28	114.39	114.19	19,349,900
2025-07-17	113.93	114.20	110.95	113.26	113.06	34,702,400
2025-07-16	119.03	119.09	114.81	116.43	116.23	30,614,800
2025-07-15	120.94	121.39	119.12	120.11	119.90	24,958,900
2025-07-14	120.38	120.44	117.02	118.61	118.40	32,117,700
2025-07-11	122.13	124.81	121.24	124.53	124.31	15,820,600
2025-07-10	124.28	124.35	122.02	123.11	122.89	15,378,400
2025-07-09	124.82	126.15	121.28	122.24	122.02	20,464,000
2025-07-08	122.45	125.45	121.95	124.42	124.20	26,238,200
2025-07-07	121.18	121.51	118.91	119.92	119.71	19,148,400
2025-07-03	122.33	123.63	121.83	122.29	121.96	13,247,900
2025-07-02	120.50	123.00	118.06	121.74	121.41	29,303,800
2025-07-01	122.35	123.99	119.08	120.89	120.56	24,825,800
2025-06-30	124.90	125.08	121.85	123.25	122.92	22,799,700
2025-06-27	125.14	127.54	123.39	124.76	124.42	36,888,600
2025-06-26	129.53	129.85	123.79	126.00	125.66	62,678,100
2025-06-25	126.61	127.50	125.62	127.25	126.91	39,407,000
2025-06-24	125.11	128.10	124.96	127.91	127.56	26,420,600
2025-06-23	123.67	124.51	119.81	122.08	121.75	23,399,200
2025-06-20	122.77	124.16	120.38	123.60	123.27	29,290,400
2025-06-18	120.46	122.98	120.18	121.82	121.49	20,180,000
2025-06-17	119.60	123.51	119.35	120.34	120.02	20,837,700
2025-06-16	117.81	120.96	117.32	119.84	119.52	21,374,100
2025-06-13	113.80	117.10	113.66	115.60	115.29	17,453,000
2025-06-12	114.11	116.48	113.52	116.18	115.87	17,076,500
2025-06-11	115.60	117.26	114.73	116.03	115.72	21,614,100
2025-06-10	111.53	114.92	111.23	114.14	113.83	22,949,400
2025-06-09	109.51	112.53	108.58	110.95	110.65	20,159,700
2025-06-06	108.08	111.05	108.04	108.56	108.27	20,710,100
2025-06-05	106.30	109.03	105.53	106.29	106.00	28,833,700
2025-06-04	102.38	103.91	101.70	103.25	102.97	14,595,900
2025-06-03	98.360	102.93	96.960	102.25	101.97	22,757,600
2025-06-02	94.580	99.240	94.400	98.180	97.915	16,850,300
2025-05-30	96.040	96.610	92.220	94.460	94.205	23,758,200
2025-05-29	98.590	99.630	96.110	96.800	96.539	14,628,700
2025-05-28	96.700	97.210	95.600	96.180	95.921	10,500,300
2025-05-27	95.180	96.700	94.190	96.380	96.120	17,612,600
2025-05-23	92.260	93.840	90.930	93.370	93.118	16,545,000
2025-05-22	95.410	97.220	94.370	94.830	94.574	13,245,200
2025-05-21	97.160	98.820	95.260	95.840	95.581	15,764,300
2025-05-20	97.920	98.630	96.970	98.100	97.835	12,331,300
2025-05-19	95.710	99.020	95.700	98.650	98.384	14,380,100
2025-05-16	95.900	98.190	95.700	98.000	97.736	22,609,300
2025-05-15	94.010	95.610	92.170	95.450	95.193	24,196,100
2025-05-14	96.300	97.650	94.320	95.320	95.063	28,044,400
2025-05-13	92.550	97.410	92.550	96.930	96.669	28,009,100

← NewerPage 6 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.