Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	53.830	54.221	52.450	53.275	52.351	15,195
2022-12-06	54.200	54.590	53.451	53.451	52.524	11,215
2022-12-05	54.600	55.229	53.811	53.990	53.054	21,438
2022-12-02	55.350	55.350	53.465	53.485	52.557	10,586
2022-12-01	57.480	57.910	55.200	55.227	54.269	19,060
2022-11-30	54.955	56.030	52.610	56.029	55.057	117,195
2022-11-29	56.305	56.468	55.066	55.080	54.125	89,701
2022-11-28	57.540	57.540	55.940	55.968	54.998	109,518
2022-11-25	59.070	59.070	58.452	58.452	57.438	2,067
2022-11-23	58.575	58.976	57.825	58.430	57.417	30,916
2022-11-22	57.060	58.085	57.060	57.825	56.822	51,900
2022-11-21	57.745	58.000	56.840	57.384	56.389	23,460
2022-11-18	58.915	59.480	58.161	58.364	57.352	12,034
2022-11-17	58.884	58.884	56.676	58.464	57.450	137,991
2022-11-16	63.100	63.100	58.230	58.738	57.719	648,040
2022-11-15	62.530	64.360	62.530	62.918	61.827	63,410
2022-11-14	62.050	62.710	61.090	62.432	61.349	36,069
2022-11-11	60.830	62.232	60.040	62.230	61.151	8,736
2022-11-10	58.440	60.020	58.440	59.330	58.301	57,195
2022-11-09	56.610	56.610	55.521	55.895	54.926	48,724
2022-11-08	56.760	57.830	56.760	56.800	55.815	20,561
2022-11-07	56.600	56.760	55.505	55.705	54.739	15,523
2022-11-04	55.230	56.750	54.875	55.929	54.959	8,692
2022-11-03	53.430	54.290	51.968	53.915	52.980	37,125
2022-11-02	55.240	56.050	54.635	54.803	53.853	8,321
2022-11-01	54.385	55.390	54.171	55.215	54.257	10,343
2022-10-31	53.185	54.772	53.185	54.665	53.717	124,359
2022-10-28	51.880	54.425	51.680	53.890	52.955	17,301
2022-10-27	55.345	56.175	52.651	52.652	51.739	117,780
2022-10-26	55.125	57.300	54.580	55.490	54.528	209,069
2022-10-25	56.400	56.950	55.438	56.000	55.029	480,547
2022-10-24	55.820	56.705	55.085	56.172	55.198	13,218
2022-10-21	53.460	56.000	53.460	55.950	54.980	17,000
2022-10-20	53.360	55.005	53.360	53.561	52.632	10,264
2022-10-19	52.470	53.390	52.170	52.641	51.728	7,591
2022-10-18	54.785	55.005	51.790	52.565	51.653	18,093
2022-10-17	53.650	54.800	52.720	53.258	52.334	70,468
2022-10-14	55.165	55.417	52.665	53.251	52.327	10,026
2022-10-13	52.755	55.670	50.810	54.905	53.953	20,049
2022-10-12	54.185	54.270	52.595	53.390	52.464	41,437
2022-10-11	50.745	54.735	50.492	53.475	52.548	20,728
2022-10-10	52.498	53.070	50.800	51.610	50.715	20,257
2022-10-07	54.175	54.640	52.819	53.110	52.189	41,004
2022-10-06	54.975	55.074	53.315	54.700	53.638	14,049
2022-10-05	53.400	54.712	52.212	54.505	53.447	13,018
2022-10-04	52.840	54.726	51.720	54.172	53.121	49,513
2022-10-03	50.153	53.025	50.100	52.045	51.035	16,137
2022-09-30	51.078	52.043	49.935	50.965	49.976	47,056
2022-09-29	50.068	50.185	49.230	49.400	48.441	8,371
2022-09-28	50.120	51.030	50.120	50.540	49.559	16,111
2022-09-27	49.965	50.589	48.880	49.900	48.931	60,934
2022-09-26	49.975	50.350	48.987	49.045	48.093	9,299
2022-09-23	49.335	49.873	48.466	49.191	48.236	941,942
2022-09-22	50.155	50.294	49.365	49.585	48.623	1,084,566
2022-09-21	49.765	52.015	49.647	50.648	49.665	68,811
2022-09-20	51.540	51.540	50.737	50.890	49.902	12,685
2022-09-16	52.138	52.995	51.510	52.400	51.383	11,807
2022-09-15	53.355	53.410	52.023	52.685	51.663	33,653
2022-09-14	53.765	54.091	52.935	52.950	51.922	9,150
2022-09-13	56.045	56.045	54.220	54.255	53.202	14,915

← NewerPage 17 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

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.