Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	59.070	59.540	58.000	58.070	56.832	32,285
2022-06-14	59.450	59.450	58.375	58.548	57.300	35,904
2022-06-13	60.650	60.760	58.625	59.138	57.877	64,066
2022-06-10	65.530	65.530	62.300	62.600	61.265	54,449
2022-06-09	68.605	68.605	67.440	67.750	66.306	59,264
2022-06-08	70.185	70.400	67.828	68.185	66.731	26,734
2022-06-07	70.165	70.360	68.160	70.349	68.849	19,952
2022-06-06	70.545	72.030	70.252	70.940	69.428	23,188
2022-06-01	73.640	75.380	72.590	73.355	71.791	101,642
2022-05-31	73.305	74.465	71.975	74.465	72.877	47,721
2022-05-27	71.730	73.170	71.730	72.970	71.414	22,959
2022-05-26	67.400	71.030	66.350	70.935	69.423	45,810
2022-05-25	67.575	67.750	65.950	67.170	65.738	13,426
2022-05-24	68.360	68.360	66.102	67.022	65.593	47,360
2022-05-23	69.985	70.140	68.770	69.280	67.803	41,097
2022-05-20	70.565	70.680	66.180	66.460	65.043	558,824
2022-05-19	70.010	71.625	69.090	70.070	68.576	22,698
2022-05-18	74.105	74.126	70.160	70.900	69.388	20,512
2022-05-17	72.150	74.110	72.150	73.480	71.913	21,479
2022-05-16	71.090	71.890	70.610	71.485	69.961	18,848
2022-05-13	69.280	72.628	68.092	71.705	70.176	22,826
2022-05-12	66.840	68.798	65.890	66.182	64.771	31,721
2022-05-11	69.720	70.700	67.720	67.980	66.531	27,205
2022-05-10	69.385	70.035	67.730	70.010	68.517	24,116
2022-05-09	69.870	71.115	67.540	68.258	66.802	29,224
2022-05-06	71.665	71.780	68.925	70.510	69.007	13,321
2022-05-05	72.453	72.453	70.920	71.420	69.897	11,695
2022-05-04	72.140	72.630	70.218	70.890	69.379	9,139
2022-05-03	70.365	71.915	70.240	71.390	69.868	13,332
2022-04-29	69.395	71.280	69.065	69.270	67.793	13,181
2022-04-28	67.555	69.941	67.153	69.941	68.450	12,359
2022-04-27	67.030	68.340	65.920	67.070	65.640	17,368
2022-04-26	69.975	70.120	67.381	67.867	66.420	760,991
2022-04-25	68.650	69.990	67.970	69.110	67.637	18,242
2022-04-22	71.005	71.840	69.580	69.690	68.204	21,394
2022-04-21	74.395	74.395	71.165	71.165	69.648	35,041
2022-04-20	73.232	76.085	73.232	73.232	71.671	18,738
2022-04-19	71.500	73.350	70.920	72.649	71.100	26,314
2022-04-14	72.635	72.795	70.750	71.050	69.535	11,601
2022-04-13	72.320	73.660	72.220	72.220	70.680	18,616
2022-04-12	72.030	73.563	72.030	72.072	70.535	139,709
2022-04-11	71.330	72.810	70.124	72.558	71.011	58,653
2022-04-08	72.828	72.828	70.840	72.095	70.558	30,434
2022-04-07	73.145	74.510	72.220	73.490	71.825	223,750
2022-04-06	74.037	74.037	71.505	73.192	71.534	45,658
2022-04-05	77.766	77.766	74.570	75.000	73.301	23,173
2022-04-04	76.750	78.100	76.660	76.660	74.924	40,189
2022-04-01	78.890	78.890	74.110	75.290	73.585	233,275
2022-03-31	79.852	79.852	76.835	78.383	76.607	58,932
2022-03-30	84.645	86.180	80.840	80.875	79.043	117,706
2022-03-29	80.585	82.190	79.280	81.300	79.458	220,434
2022-03-28	78.710	80.136	77.282	78.324	76.550	38,837
2022-03-25	77.985	78.210	75.168	77.620	75.862	19,130
2022-03-24	76.345	78.222	75.405	78.220	76.448	23,461
2022-03-23	78.540	78.540	75.079	75.720	74.005	35,158
2022-03-22	77.720	79.690	77.720	79.448	77.648	18,976
2022-03-21	78.660	79.855	75.550	76.955	75.212	34,693
2022-03-18	80.020	81.170	78.200	79.725	77.919	43,869
2022-03-17	79.000	80.060	77.255	80.020	78.207	46,408
2022-03-16	76.172	79.570	76.172	78.370	76.595	59,417

← NewerPage 19 of 21 · 1,243 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.