Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	777.60	808.60	711.90	718.60	718.49	48,015
2026-07-30	635.90	751.20	623.70	738.00	737.88	48,183
2026-07-29	705.00	738.90	682.90	685.60	685.49	36,224
2026-07-28	752.50	760.00	694.40	721.10	720.98	33,928
2026-07-27	841.60	842.80	749.10	761.60	761.48	25,543
2026-07-24	855.90	866.10	808.70	822.90	822.77	15,307
2026-07-23	852.00	880.60	842.30	868.90	868.76	14,098
2026-07-22	831.90	856.00	810.00	852.20	852.06	29,263
2026-07-21	797.60	839.70	793.80	838.00	837.87	19,923
2026-07-20	750.50	786.10	748.40	776.30	776.18	16,625
2026-07-17	709.00	768.80	703.80	748.60	748.48	42,867
2026-07-16	780.40	782.90	743.10	754.10	753.98	24,314
2026-07-15	873.30	873.30	784.20	789.60	789.47	15,077
2026-07-14	838.10	868.60	829.70	858.60	858.46	18,876
2026-07-13	806.20	826.10	790.30	822.20	822.07	20,492
2026-07-10	848.00	865.00	838.50	854.00	853.86	16,370
2026-07-09	849.10	903.80	847.30	890.50	890.36	20,528
2026-07-08	794.10	837.80	769.40	810.00	809.87	29,562
2026-07-07	828.80	830.40	780.50	793.90	793.77	34,593
2026-07-06	887.50	891.50	866.60	879.60	879.46	16,358
2026-07-03	902.00	912.00	887.90	897.10	896.82	25,571
2026-07-02	875.30	938.10	854.60	881.10	880.83	39,227
2026-07-01	985.40	991.20	920.60	933.10	932.81	20,552
2026-06-30	1,010.00	1,019.40	988.00	999.70	999.39	13,245
2026-06-29	1,009.20	1,020.20	894.40	945.10	944.81	25,998
2026-06-26	1,026.80	1,046.20	981.00	1,025.00	1,024.68	20,571
2026-06-25	1,092.20	1,102.60	999.60	1,034.20	1,033.88	59,015
2026-06-24	956.50	974.60	906.30	917.70	917.42	30,378
2026-06-23	985.60	1,011.20	927.30	951.50	951.21	50,133
2026-06-22	1,020.00	1,051.00	1,015.40	1,026.20	1,025.88	19,597
2026-06-19	983.10	983.10	966.90	982.90	982.60	14,179
2026-06-18	940.10	986.70	940.00	980.50	980.20	21,918
2026-06-17	921.30	926.40	878.20	903.10	902.82	15,852
2026-06-16	932.00	975.90	895.80	902.10	901.82	36,848
2026-06-15	891.30	928.40	888.70	922.20	921.92	32,144
2026-06-12	831.90	874.30	827.80	864.60	864.33	28,031
2026-06-11	790.80	809.00	777.30	794.50	794.26	27,314
2026-06-10	788.70	825.90	768.60	782.70	782.46	38,933
2026-06-09	862.10	864.00	783.30	784.60	784.36	26,910
2026-06-08	764.20	832.90	763.50	823.50	823.25	36,437
2026-06-05	812.00	835.20	791.00	803.00	802.75	49,199
2026-06-04	908.30	909.60	835.40	867.60	867.33	37,554
2026-06-03	914.30	938.00	895.60	916.80	916.52	14,678
2026-06-02	880.00	921.00	874.40	895.60	895.32	23,035
2026-06-01	864.20	895.00	855.90	886.70	886.43	31,162
2026-05-29	804.50	842.00	802.40	828.10	827.84	18,635
2026-05-28	786.50	812.50	773.20	810.40	810.15	30,454
2026-05-27	800.80	845.90	762.00	777.40	777.16	66,189
2026-05-26	669.50	766.00	664.70	755.00	754.77	34,075
2026-05-25	674.90	678.40	670.10	675.20	674.99	23,136
2026-05-22	653.10	663.10	641.50	661.80	661.60	10,637
2026-05-21	635.50	658.50	628.00	643.60	643.40	22,958
2026-05-20	618.70	637.20	605.70	622.90	622.71	23,836
2026-05-19	583.90	602.90	562.30	591.70	591.52	26,602
2026-05-18	630.50	656.00	591.10	602.80	602.61	32,546
2026-05-15	663.90	665.40	617.30	635.50	635.30	45,257
2026-05-14	679.50	694.20	665.00	675.00	674.79	18,115
2026-05-13	680.00	698.00	665.80	677.10	676.89	43,990
2026-05-12	652.40	670.00	625.00	631.70	631.51	35,184
2026-05-11	661.10	693.70	634.50	664.60	664.40	51,064

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.1334 USD
2026-07-06	0.1334 USD
2026-03-30	0.1334 USD
2025-12-29	0.1023 USD
2025-10-03	0.1023 USD
2025-07-07	0.1023 USD
2025-03-31	0.1023 USD
2024-12-30	0.1023 USD
2024-10-07	0.1023 USD
2024-07-08	0.1023 USD
2024-03-28	0.1023 USD
2023-12-29	0.1023 USD
2023-10-06	0.1023 USD
2023-07-07	0.1023 USD
2023-04-06	0.1023 USD
2022-12-30	0.1023 USD
2022-10-07	0.1023 USD
2022-07-08	0.1023 USD
2022-04-08	0.0890 USD
2021-12-31	0.0890 USD
2021-09-30	0.0890 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.