Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	92.060	96.070	92.020	95.660	95.278	16,579,900
2025-02-12	89.600	92.640	87.350	91.680	91.314	22,874,700
2025-02-11	94.250	95.840	93.560	94.080	93.704	12,124,000
2025-02-10	93.190	96.260	93.170	95.930	95.547	16,217,900
2025-02-07	95.590	95.930	91.590	92.300	91.931	15,602,800
2025-02-06	94.880	96.610	93.580	94.540	94.162	16,141,100
2025-02-05	90.390	93.650	90.220	93.600	93.226	15,660,000
2025-02-04	89.050	91.450	88.800	90.660	90.298	12,827,500
2025-02-03	88.650	91.400	88.020	89.920	89.561	18,607,900
2025-01-31	91.650	94.270	91.140	91.240	90.876	20,492,100
2025-01-30	90.660	93.160	90.300	92.500	92.131	22,497,100
2025-01-29	89.880	90.450	87.760	89.010	88.654	25,342,800
2025-01-28	92.610	93.450	88.040	88.250	87.897	34,793,600
2025-01-27	94.860	96.100	88.360	91.110	90.746	50,696,200
2025-01-24	105.50	105.72	102.72	103.19	102.78	19,743,800
2025-01-23	104.79	106.18	103.35	104.84	104.42	22,677,600
2025-01-22	109.17	110.67	107.76	109.23	108.79	20,004,300
2025-01-21	105.43	110.24	105.23	109.38	108.94	23,533,600
2025-01-17	104.64	105.88	102.50	105.75	105.33	18,908,900
2025-01-16	104.32	104.80	101.87	102.60	102.19	16,243,800
2025-01-15	99.440	103.93	99.350	103.19	102.78	27,568,100
2025-01-14	97.050	97.410	95.380	97.360	96.971	18,613,400
2025-01-13	95.840	96.000	92.880	95.060	94.680	22,699,100
2025-01-10	98.120	100.78	96.870	99.340	98.943	20,512,600
2025-01-08	102.82	103.48	98.300	99.410	99.013	33,516,900
2025-01-07	103.41	106.74	101.16	101.91	101.50	53,570,000
2025-01-06	95.570	101.52	95.480	99.260	98.863	42,903,300
2025-01-03	87.950	90.200	87.510	89.870	89.511	17,484,600
2025-01-02	84.980	87.650	84.740	87.330	86.981	18,860,000
2024-12-31	85.440	86.400	84.090	84.160	83.824	18,691,500
2024-12-30	86.990	87.050	84.580	85.310	84.969	22,022,900
2024-12-27	89.000	89.490	87.580	88.630	88.161	19,422,600
2024-12-26	88.500	90.630	88.100	89.820	89.345	14,468,200
2024-12-24	89.580	89.700	88.230	89.280	88.808	13,021,300
2024-12-23	90.000	91.100	88.400	89.720	89.246	26,041,500
2024-12-20	85.410	90.250	83.540	90.120	89.644	49,578,400
2024-12-19	90.080	91.000	84.610	87.090	86.630	91,396,800
2024-12-18	110.25	112.04	102.73	103.90	103.35	63,024,300
2024-12-17	109.75	110.49	107.68	108.60	108.03	35,811,500
2024-12-16	105.61	111.13	104.54	108.26	107.69	42,741,200
2024-12-13	100.77	103.20	99.670	102.50	101.96	23,926,000
2024-12-12	101.40	101.98	97.760	98.240	97.721	19,334,900
2024-12-11	99.500	102.66	98.300	102.06	101.52	15,248,400
2024-12-10	104.96	105.00	97.270	98.100	97.581	23,548,500
2024-12-09	100.65	104.50	100.37	102.82	102.28	14,141,900
2024-12-06	100.88	102.19	100.03	101.17	100.64	12,381,000
2024-12-05	103.88	104.25	100.61	100.87	100.34	13,448,900
2024-12-04	100.77	103.41	99.800	103.20	102.65	16,306,200
2024-12-03	101.12	103.68	99.630	99.840	99.312	23,479,700
2024-12-02	97.600	100.09	97.530	98.550	98.029	16,525,600
2024-11-29	97.240	98.200	96.100	97.950	97.432	13,729,400
2024-11-27	100.94	101.04	96.640	98.200	97.681	17,046,400
2024-11-26	104.00	104.72	100.31	101.80	101.26	19,275,700
2024-11-25	103.85	106.40	103.81	104.48	103.93	22,837,900
2024-11-22	102.36	103.71	101.65	102.64	102.10	12,063,700
2024-11-21	100.10	103.29	98.060	102.76	102.22	18,915,200
2024-11-20	97.980	98.530	96.530	98.370	97.850	10,490,600
2024-11-19	97.000	98.180	96.510	97.730	97.213	14,160,300
2024-11-18	96.550	98.070	95.530	97.510	96.994	14,236,400
2024-11-15	97.550	98.200	95.640	96.340	95.831	18,518,300

← NewerPage 8 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.