Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	563.70	612.60	557.00	609.90	609.71	17,772
2026-05-07	567.40	580.20	545.00	563.00	562.83	20,037
2026-05-06	576.70	583.10	534.10	564.90	564.73	41,751
2026-05-05	502.30	553.90	500.50	545.50	545.33	24,372
2026-05-04	477.50	505.60	467.40	495.55	495.40	22,832
2026-04-30	443.80	458.20	428.75	435.80	435.67	18,432
2026-04-29	443.65	454.15	441.65	446.10	445.96	18,655
2026-04-28	443.75	444.10	417.85	421.80	421.67	29,233
2026-04-27	430.75	450.20	426.65	446.90	446.76	23,827
2026-04-24	413.00	432.80	412.20	426.80	426.67	18,499
2026-04-23	411.25	415.40	404.35	415.40	415.27	17,338
2026-04-22	387.70	407.85	387.40	406.05	405.92	18,259
2026-04-21	384.00	388.80	376.05	377.35	377.23	10,796
2026-04-20	383.40	394.05	372.20	376.10	375.98	17,084
2026-04-17	383.50	399.00	383.15	390.00	389.88	18,876
2026-04-16	388.35	392.00	375.10	389.60	389.48	22,812
2026-04-15	385.25	392.70	377.00	380.45	380.33	22,597
2026-04-14	369.25	373.50	360.40	372.00	371.89	13,754
2026-04-13	354.95	359.30	350.00	356.45	356.34	13,498
2026-04-10	357.40	362.55	350.00	358.65	358.54	11,301
2026-04-09	343.90	354.80	339.40	348.75	348.64	16,656
2026-04-08	352.50	360.00	341.45	346.25	346.14	32,023
2026-04-07	327.05	330.00	315.30	320.35	320.25	16,196
2026-04-02	307.80	316.45	295.00	315.00	314.90	19,842
2026-04-01	300.95	321.00	293.15	320.25	320.15	29,466
2026-03-31	279.10	285.05	270.65	279.95	279.86	36,680
2026-03-30	310.35	319.30	293.55	295.90	295.81	21,545
2026-03-27	313.25	318.45	299.70	315.20	314.97	22,426
2026-03-26	324.35	324.40	312.70	314.80	314.57	23,135
2026-03-25	343.25	347.95	322.90	328.70	328.46	22,690
2026-03-24	352.50	352.70	337.65	340.40	340.15	18,122
2026-03-23	354.15	374.25	347.85	349.45	349.19	29,492
2026-03-20	382.80	388.35	369.00	370.70	370.43	16,715
2026-03-19	385.10	396.75	367.90	382.55	382.27	35,531
2026-03-18	413.00	413.05	399.25	405.90	405.60	12,922
2026-03-17	382.30	397.15	381.00	393.40	393.11	14,636
2026-03-16	386.15	395.15	385.50	391.20	390.91	25,238
2026-03-13	350.60	373.95	349.20	367.80	367.53	12,783
2026-03-12	362.40	362.40	344.85	352.25	351.99	18,003
2026-03-11	349.15	365.00	345.00	362.60	362.33	10,224
2026-03-10	339.45	356.00	334.60	352.60	352.34	18,025
2026-03-09	310.00	328.00	309.10	327.75	327.51	31,503
2026-03-06	344.05	344.90	327.15	335.05	334.80	15,572
2026-03-05	346.10	348.95	340.40	343.20	342.95	21,111
2026-03-04	321.60	350.05	321.60	345.95	345.70	22,096
2026-03-03	340.95	341.50	324.60	332.05	331.81	32,227
2026-03-02	334.95	351.75	332.50	350.25	349.99	24,244
2026-02-27	351.40	353.95	340.40	349.80	349.54	9,625
2026-02-26	367.25	368.90	341.10	352.80	352.54	24,999
2026-02-25	356.30	370.10	356.00	362.55	362.28	9,635
2026-02-24	359.90	370.00	354.10	365.25	364.98	16,651
2026-02-23	358.25	365.00	352.50	357.45	357.19	15,490
2026-02-20	357.45	365.00	351.45	360.40	360.14	21,319
2026-02-19	361.00	362.50	348.00	354.60	354.34	12,930
2026-02-18	341.85	360.65	335.00	360.65	360.39	11,124
2026-02-17	346.60	350.00	335.00	343.45	343.20	16,134
2026-02-16	346.90	348.10	345.60	347.50	347.25	7,074
2026-02-13	347.85	352.10	331.80	346.30	346.05	23,009
2026-02-12	358.05	369.00	347.35	350.05	349.79	39,767
2026-02-11	314.10	345.05	312.95	331.80	331.56	34,290

← NewerPage 3 of 22 · 1,275 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.