Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	69.105	73.052	68.459	73.052	71.397	42,515
2022-03-14	72.345	72.345	68.975	69.561	67.985	54,954
2022-03-11	76.160	77.550	72.857	73.450	71.786	33,441
2022-03-10	77.720	77.720	73.850	74.800	73.106	32,549
2022-03-09	78.185	80.400	77.160	79.820	78.012	23,936
2022-03-08	74.490	80.190	74.095	77.675	75.916	42,924
2022-03-07	79.625	82.922	75.970	76.593	74.858	52,208
2022-03-04	87.395	87.395	81.568	81.568	79.720	48,233
2022-03-03	92.560	92.670	88.440	90.258	88.214	43,992
2022-03-02	87.100	93.880	87.100	93.855	91.729	45,937
2022-03-01	88.655	89.765	84.835	85.200	83.270	24,905
2022-02-28	88.035	89.679	87.280	87.549	85.566	20,763
2022-02-25	88.130	90.320	87.325	89.320	87.297	26,759
2022-02-24	83.830	90.516	83.830	85.440	83.505	27,888
2022-02-23	91.470	91.788	88.400	88.434	86.431	31,612
2022-02-22	87.950	93.890	87.950	88.930	86.916	33,799
2022-02-18	94.570	94.680	88.970	90.105	88.064	33,249
2022-02-17	95.075	96.060	93.958	94.570	92.428	471,035
2022-02-16	95.100	95.810	93.729	94.360	92.223	36,154
2022-02-15	90.175	95.255	89.860	94.411	92.272	51,116
2022-02-14	88.872	93.001	88.872	89.150	87.131	64,482
2022-02-11	90.473	94.558	90.473	90.473	88.424	39,539
2022-02-10	90.290	94.541	88.570	92.109	90.022	71,504
2022-02-09	84.650	87.930	83.648	87.930	85.938	485,237
2022-02-08	81.060	83.880	81.060	83.550	81.657	10,211
2022-02-07	81.375	81.630	80.590	81.397	79.553	11,077
2022-02-04	82.019	82.019	79.875	81.200	79.361	15,013
2022-02-03	84.435	85.175	82.800	83.432	81.542	15,940
2022-02-02	82.575	84.510	81.450	83.715	81.819	600,199
2022-02-01	82.240	82.240	80.590	80.950	79.116	13,880
2022-01-31	79.280	81.480	78.175	80.985	79.151	13,600
2022-01-28	78.600	78.600	75.550	76.595	74.860	26,549
2022-01-27	81.235	83.635	78.800	79.550	77.748	18,599
2022-01-26	82.269	84.765	82.269	83.195	81.310	66,609
2022-01-25	80.795	81.719	79.740	81.719	79.868	18,759
2022-01-24	81.979	81.979	77.692	80.920	79.087	31,629
2022-01-21	84.605	85.090	81.630	82.470	80.602	60,279
2022-01-20	90.360	90.360	87.165	88.580	86.574	35,634
2022-01-19	92.005	94.692	90.330	90.650	88.597	47,415
2022-01-18	96.785	97.360	93.278	93.400	91.284	445,661
2022-01-14	96.030	96.745	94.415	96.320	94.138	18,247
2022-01-13	96.120	98.050	96.120	96.720	94.529	40,285
2022-01-12	94.555	96.199	93.840	95.024	92.872	40,960
2022-01-11	92.490	94.236	92.080	94.060	91.929	25,766
2022-01-10	95.330	95.330	91.060	92.719	90.619	46,707
2022-01-07	96.025	97.150	93.953	94.360	92.223	35,183
2022-01-06	94.725	96.605	94.140	96.179	94.000	28,463
2022-01-05	95.290	98.390	95.290	96.194	94.015	37,201
2022-01-04	95.804	95.804	93.588	94.887	92.737	16,554
2021-12-31	94.020	94.362	93.289	94.010	91.880	15,184
2021-12-30	95.225	95.500	93.421	94.710	92.467	47,717
2021-12-29	93.930	96.719	93.930	96.300	94.019	95,489
2021-12-24	94.420	94.420	94.420	94.420	92.184	296,274
2021-12-23	90.960	94.910	90.300	94.825	92.579	1,628,534
2021-12-22	90.445	90.445	88.935	89.729	87.604	39,718
2021-12-21	87.442	90.963	87.442	90.963	88.809	158,159
2021-12-20	82.035	83.150	81.010	81.660	79.726	20,607
2021-12-17	81.750	82.975	81.000	82.891	80.928	43,862
2021-12-16	86.290	86.290	82.679	82.810	80.849	531,025
2021-12-15	83.660	84.060	82.090	84.060	82.069	73,038

← NewerPage 20 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.