Micron Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 905.49 | 907.50 | 875.00 | 878.84 | 878.84 | 30,293,300 |
| 2026-10-15 | 871.58 | 931.65 | 858.00 | 931.24 | 931.24 | 39,095,100 |
| 2026-10-14 | 934.56 | 949.42 | 913.56 | 914.13 | 914.13 | 27,843,700 |
| 2026-10-13 | 934.07 | 953.60 | 929.03 | 953.19 | 953.04 | 29,227,200 |
| 2026-10-12 | 1,002.45 | 1,002.67 | 978.50 | 989.04 | 988.88 | 23,983,800 |
| 2026-10-09 | 1,054.17 | 1,054.17 | 1,017.00 | 1,029.00 | 1,028.84 | 19,918,900 |
| 2026-10-08 | 1,077.50 | 1,088.50 | 1,032.10 | 1,035.84 | 1,035.68 | 29,910,700 |
| 2026-10-07 | 1,017.37 | 1,089.22 | 1,011.42 | 1,088.00 | 1,087.83 | 30,859,500 |
| 2026-10-06 | 1,064.48 | 1,074.31 | 1,045.26 | 1,045.56 | 1,045.40 | 21,781,200 |
| 2026-10-05 | 1,069.68 | 1,074.88 | 1,055.56 | 1,063.96 | 1,063.79 | 18,261,700 |
| 2026-10-02 | 1,107.35 | 1,108.00 | 1,072.01 | 1,074.89 | 1,074.72 | 27,337,500 |
| 2026-10-01 | 1,054.08 | 1,098.90 | 1,022.90 | 1,097.39 | 1,097.22 | 45,735,400 |
| 2026-09-30 | 1,076.76 | 1,083.50 | 1,062.36 | 1,065.11 | 1,064.94 | 31,103,200 |
| 2026-09-29 | 1,076.69 | 1,082.66 | 1,057.70 | 1,065.08 | 1,064.91 | 19,723,100 |
| 2026-09-28 | 1,075.98 | 1,084.81 | 1,032.00 | 1,053.98 | 1,053.81 | 22,227,200 |
| 2026-09-25 | 1,095.83 | 1,108.72 | 1,073.00 | 1,082.28 | 1,082.11 | 20,947,900 |
| 2026-09-24 | 1,049.75 | 1,081.04 | 1,044.00 | 1,080.53 | 1,080.36 | 22,069,900 |
| 2026-09-23 | 1,100.07 | 1,105.50 | 1,064.25 | 1,071.88 | 1,071.71 | 21,572,800 |
| 2026-09-22 | 1,032.85 | 1,097.25 | 1,030.02 | 1,096.16 | 1,095.99 | 29,189,700 |
| 2026-09-21 | 1,044.99 | 1,064.49 | 1,030.68 | 1,043.96 | 1,043.80 | 28,174,400 |
| 2026-09-18 | 984.72 | 1,016.44 | 977.83 | 1,015.80 | 1,015.64 | 35,803,500 |
| 2026-09-17 | 954.57 | 986.20 | 953.50 | 977.50 | 977.35 | 22,091,600 |
| 2026-09-16 | 934.23 | 941.20 | 917.64 | 926.55 | 926.40 | 20,213,000 |
| 2026-09-15 | 937.50 | 944.94 | 920.13 | 927.60 | 927.45 | 20,434,700 |
| 2026-09-14 | 906.03 | 932.21 | 902.60 | 924.03 | 923.88 | 27,141,900 |
| 2026-09-11 | 993.20 | 993.99 | 967.38 | 975.26 | 975.11 | 21,740,300 |
| 2026-09-10 | 997.00 | 999.00 | 973.50 | 977.41 | 977.26 | 26,230,400 |
| 2026-09-09 | 998.81 | 1,042.40 | 992.29 | 1,027.77 | 1,027.61 | 23,812,000 |
| 2026-09-08 | 1,036.40 | 1,041.07 | 997.62 | 1,000.26 | 1,000.10 | 26,604,900 |
| 2026-09-04 | 971.34 | 1,017.77 | 969.00 | 1,016.59 | 1,016.43 | 35,249,500 |
| 2026-09-03 | 956.91 | 959.76 | 918.88 | 958.16 | 958.01 | 24,175,900 |
| 2026-09-02 | 930.83 | 958.00 | 927.16 | 956.08 | 955.93 | 21,440,500 |
| 2026-09-01 | 941.13 | 969.44 | 922.39 | 933.44 | 933.29 | 27,762,200 |
| 2026-08-31 | 931.39 | 959.97 | 930.79 | 958.73 | 958.58 | 22,569,500 |
| 2026-08-28 | 919.29 | 946.80 | 909.09 | 932.86 | 932.71 | 22,890,100 |
| 2026-08-27 | 967.01 | 968.71 | 906.89 | 935.39 | 935.24 | 28,838,500 |
| 2026-08-26 | 925.74 | 945.75 | 924.60 | 938.40 | 938.25 | 18,721,700 |
| 2026-08-25 | 928.98 | 946.67 | 916.30 | 932.97 | 932.82 | 19,163,200 |
| 2026-08-24 | 934.78 | 936.45 | 887.61 | 910.43 | 910.29 | 30,012,600 |
| 2026-08-21 | 989.68 | 989.96 | 958.26 | 966.78 | 966.63 | 21,823,400 |
| 2026-08-20 | 935.01 | 977.28 | 929.07 | 974.33 | 974.18 | 25,212,200 |
| 2026-08-19 | 959.36 | 960.00 | 915.18 | 937.11 | 936.96 | 26,901,900 |
| 2026-08-18 | 957.10 | 978.67 | 926.64 | 940.76 | 940.61 | 37,306,000 |
| 2026-08-17 | 999.55 | 1,036.13 | 995.26 | 1,011.75 | 1,011.59 | 33,430,500 |
| 2026-08-14 | 979.32 | 984.00 | 956.20 | 971.66 | 971.51 | 27,881,100 |
| 2026-08-13 | 912.89 | 978.00 | 906.50 | 949.83 | 949.68 | 36,704,700 |
| 2026-08-12 | 912.94 | 935.80 | 899.54 | 911.29 | 911.15 | 36,804,900 |
| 2026-08-11 | 871.80 | 879.00 | 844.62 | 868.52 | 868.38 | 29,438,300 |
| 2026-08-10 | 863.67 | 894.99 | 854.40 | 861.00 | 860.86 | 27,818,600 |
| 2026-08-07 | 903.60 | 904.80 | 847.02 | 877.57 | 877.43 | 34,568,500 |
| 2026-08-06 | 843.11 | 913.33 | 827.00 | 881.47 | 881.33 | 35,784,100 |
| 2026-08-05 | 885.30 | 928.98 | 881.20 | 893.19 | 893.05 | 34,720,300 |
| 2026-08-04 | 866.82 | 902.43 | 858.50 | 892.67 | 892.53 | 37,478,600 |
| 2026-08-03 | 786.36 | 836.62 | 770.10 | 829.50 | 829.37 | 42,607,100 |
| 2026-07-31 | 919.65 | 930.88 | 818.00 | 823.03 | 822.90 | 54,538,600 |
| 2026-07-30 | 793.14 | 882.50 | 789.00 | 874.66 | 874.52 | 63,075,300 |
| 2026-07-29 | 833.00 | 841.80 | 737.88 | 739.00 | 738.88 | 69,846,000 |
| 2026-07-28 | 839.61 | 848.36 | 789.09 | 820.53 | 820.40 | 61,039,300 |
| 2026-07-27 | 932.45 | 935.00 | 854.79 | 900.20 | 900.06 | 47,591,200 |
| 2026-07-24 | 959.03 | 967.14 | 904.00 | 920.95 | 920.81 | 40,803,100 |
Page 1 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.