Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	92.810	94.200	91.950	92.290	92.041	27,765,300
2025-05-09	85.570	86.270	84.680	85.860	85.628	13,017,600
2025-05-08	84.250	86.210	83.360	85.150	84.920	17,580,500
2025-05-07	80.990	82.870	80.200	82.620	82.397	14,889,700
2025-05-06	79.040	81.220	78.540	80.510	80.293	13,173,800
2025-05-05	79.410	81.150	79.050	80.420	80.203	12,513,600
2025-05-02	79.580	81.670	79.100	80.720	80.502	18,899,700
2025-05-01	79.400	79.890	77.640	77.770	77.560	15,349,200
2025-04-30	73.620	77.150	73.500	76.950	76.742	19,779,300
2025-04-29	77.940	78.190	76.470	76.880	76.673	17,098,000
2025-04-28	78.770	79.610	76.920	78.560	78.348	16,882,400
2025-04-25	77.550	80.300	76.900	79.780	79.565	19,746,200
2025-04-24	74.570	77.590	73.600	77.420	77.211	23,875,600
2025-04-23	73.690	75.400	72.500	72.930	72.733	26,385,500
2025-04-22	67.540	70.400	67.440	70.210	70.021	20,351,200
2025-04-21	67.760	68.000	65.650	66.740	66.560	19,826,100
2025-04-17	70.440	70.480	67.000	68.800	68.614	20,694,100
2025-04-16	67.930	70.450	67.170	69.330	69.143	28,475,000
2025-04-15	71.120	72.800	70.550	71.040	70.848	19,132,700
2025-04-14	74.670	74.780	69.970	71.020	70.828	32,634,700
2025-04-11	69.040	70.170	66.830	69.550	69.362	30,807,800
2025-04-10	72.500	73.050	67.500	70.050	69.861	44,882,300
2025-04-09	66.200	78.560	63.700	77.870	77.660	63,132,600
2025-04-08	71.600	72.970	63.520	65.540	65.363	40,822,100
2025-04-07	63.940	72.460	61.540	68.370	68.186	50,181,800
2025-04-04	70.650	71.340	63.860	64.720	64.545	50,737,700
2025-04-03	82.920	83.350	74.210	74.340	74.139	44,839,500
2025-04-02	87.130	89.930	86.700	88.600	88.361	14,520,400
2025-04-01	88.530	88.890	86.250	88.710	88.471	15,337,100
2025-03-31	86.000	87.090	84.100	86.890	86.656	21,089,500
2025-03-28	90.470	90.890	87.600	88.440	88.087	17,118,000
2025-03-27	91.090	92.210	89.610	91.160	90.796	15,658,700
2025-03-26	96.000	96.640	90.970	92.130	91.762	27,107,200
2025-03-25	96.180	96.380	93.250	94.180	93.804	22,191,700
2025-03-24	96.100	98.420	95.330	96.940	96.553	35,406,600
2025-03-21	98.200	98.500	93.700	94.720	94.342	63,239,600
2025-03-20	101.58	104.69	101.35	103.00	102.59	29,204,400
2025-03-19	100.82	103.60	100.49	102.06	101.65	16,633,100
2025-03-18	101.90	103.31	100.29	101.72	101.31	18,434,100
2025-03-17	101.06	104.45	100.96	103.11	102.70	17,095,100
2025-03-14	98.750	102.78	98.750	100.79	100.39	24,623,600
2025-03-13	94.250	98.120	94.000	94.880	94.501	18,824,700
2025-03-12	92.470	96.990	92.240	95.640	95.258	23,584,700
2025-03-11	87.900	91.100	86.070	89.050	88.694	21,962,100
2025-03-10	89.590	91.370	85.760	87.080	86.732	21,897,900
2025-03-07	90.290	93.340	89.490	92.960	92.589	19,133,900
2025-03-06	90.930	93.290	89.030	89.270	88.913	18,708,100
2025-03-05	92.150	95.050	90.430	94.340	93.963	14,010,300
2025-03-04	90.200	93.590	86.800	91.200	90.836	23,611,500
2025-03-03	95.810	96.200	89.390	90.540	90.178	20,281,800
2025-02-28	91.000	94.460	89.870	93.630	93.256	23,359,100
2025-02-27	97.840	99.890	91.490	91.820	91.453	22,386,300
2025-02-26	96.000	99.720	95.500	97.710	97.320	21,335,200
2025-02-25	95.500	95.930	92.760	93.220	92.848	18,608,200
2025-02-24	100.22	100.70	95.280	95.410	95.029	14,883,700
2025-02-21	103.64	103.66	97.750	98.840	98.445	18,650,800
2025-02-20	103.98	104.85	102.34	103.18	102.77	14,488,000
2025-02-19	105.76	107.19	103.62	104.36	103.94	17,875,900
2025-02-18	102.64	107.88	102.05	106.79	106.36	29,641,900
2025-02-14	98.410	100.70	98.000	99.520	99.122	21,284,500

← NewerPage 7 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.