Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	101.29	102.29	98.560	99.180	98.656	18,459,700
2024-11-13	102.80	103.34	99.820	99.920	99.392	18,416,200
2024-11-12	105.00	105.09	102.07	104.10	103.55	21,859,700
2024-11-11	110.95	111.51	106.77	108.65	108.08	14,479,700
2024-11-08	112.14	114.30	110.57	111.90	111.31	13,045,700
2024-11-07	112.56	113.86	111.37	113.41	112.81	13,569,800
2024-11-06	108.38	112.32	107.00	111.83	111.24	20,304,500
2024-11-05	102.00	105.62	101.79	105.49	104.93	12,071,900
2024-11-04	101.50	103.79	101.00	101.73	101.19	15,765,800
2024-11-01	100.00	100.61	99.370	99.730	99.203	13,623,400
2024-10-31	102.20	102.49	99.070	99.650	99.123	19,830,300
2024-10-30	106.26	106.80	103.64	104.08	103.53	14,321,800
2024-10-29	106.59	108.75	105.60	108.18	107.61	15,164,600
2024-10-28	106.78	108.18	106.32	106.39	105.83	12,381,000
2024-10-25	108.34	109.88	107.72	107.91	107.34	12,265,000
2024-10-24	106.78	107.53	105.55	106.85	106.29	13,206,300
2024-10-23	106.56	107.10	103.54	105.05	104.49	15,174,700
2024-10-22	108.24	108.52	106.37	107.82	107.25	13,758,100
2024-10-21	111.10	111.14	107.69	109.08	108.50	14,829,400
2024-10-18	111.75	112.90	109.86	111.15	110.56	16,700,400
2024-10-17	111.34	114.14	111.01	112.05	111.46	26,584,800
2024-10-16	106.02	109.63	105.61	109.24	108.66	20,450,900
2024-10-15	107.86	109.49	102.71	104.32	103.77	23,419,100
2024-10-14	107.81	108.71	106.80	108.34	107.77	15,021,900
2024-10-11	105.04	107.65	104.99	106.92	106.35	19,133,900
2024-10-10	101.37	106.58	100.85	105.69	105.13	27,605,600
2024-10-09	102.25	102.29	100.32	101.70	101.16	18,442,700
2024-10-08	102.18	102.94	101.26	102.54	102.00	18,858,300
2024-10-07	102.16	104.59	100.81	102.91	102.37	21,749,300
2024-10-04	103.65	104.24	101.40	102.25	101.60	21,911,200
2024-10-03	99.470	102.53	99.400	101.82	101.17	22,176,700
2024-10-02	100.59	102.12	99.330	99.850	99.210	26,334,900
2024-10-01	103.40	104.20	98.940	100.31	99.667	34,309,800
2024-09-30	106.08	106.75	102.26	103.71	103.05	39,544,700
2024-09-27	110.50	110.97	107.03	107.50	106.81	42,960,200
2024-09-26	113.10	114.80	107.53	109.88	109.18	107,965,900
2024-09-25	94.160	96.180	93.930	95.770	95.157	54,762,900
2024-09-24	94.730	95.000	92.760	94.000	93.398	23,043,200
2024-09-23	92.680	94.800	92.580	93.570	92.971	23,394,100
2024-09-20	88.400	90.970	88.330	90.900	90.318	28,711,000
2024-09-19	89.350	90.390	87.580	89.250	88.678	25,208,900
2024-09-18	87.990	89.200	86.710	87.350	86.790	20,130,600
2024-09-17	88.060	89.570	87.540	88.730	88.162	17,744,800
2024-09-16	87.240	88.240	85.920	87.180	86.622	26,494,300
2024-09-13	88.090	91.470	87.870	91.220	90.636	21,267,200
2024-09-12	87.100	88.030	84.120	87.210	86.651	30,900,000
2024-09-11	88.200	90.830	86.080	90.650	90.069	20,879,600
2024-09-10	86.970	87.190	84.870	86.850	86.294	17,019,000
2024-09-09	87.850	87.960	85.010	86.270	85.717	20,526,400
2024-09-06	89.370	89.650	85.260	86.380	85.827	23,587,100
2024-09-05	88.100	90.700	87.760	89.390	88.817	13,890,700
2024-09-04	88.360	90.730	87.810	89.290	88.718	16,356,500
2024-09-03	93.630	93.880	88.310	88.580	88.013	28,897,200
2024-08-30	96.920	98.410	94.990	96.240	95.624	18,819,400
2024-08-29	96.560	97.980	94.990	95.570	94.958	18,984,300
2024-08-28	97.360	97.680	92.700	94.860	94.252	25,564,300
2024-08-27	97.090	98.490	96.670	97.860	97.233	17,234,600
2024-08-26	100.67	102.19	97.610	98.910	98.276	26,752,300
2024-08-23	103.04	104.41	100.31	102.85	102.19	25,465,100
2024-08-22	108.95	111.00	103.96	104.26	103.59	17,967,000

← NewerPage 9 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.