Micron Technology, Inc. (MU) Stock Historical Prices & Data

NasdaqGS - Delayed Quote • USD

Compare

139.54 -4.65 (-3.22%)

At close: June 21 at 4:00 PM EDT

140.05 +0.51 (+0.37%)

After hours: June 21 at 7:59 PM EDT

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
Jun 21, 2024	137.65	142.60	135.70	139.54	139.54	49,893,500
Jun 20, 2024	157.01	157.41	142.91	144.19	144.19	41,285,000
Jun 18, 2024	151.74	157.54	151.51	153.45	153.45	42,192,600
Jun 17, 2024	145.58	148.75	142.14	147.83	147.83	23,909,000
Jun 14, 2024	141.80	142.49	139.65	141.36	141.36	14,028,500
Jun 13, 2024	142.79	144.22	140.26	143.14	143.14	16,312,900
Jun 12, 2024	138.51	141.71	136.83	140.75	140.75	16,973,600
Jun 11, 2024	135.32	135.85	131.78	135.07	135.07	14,125,000
Jun 10, 2024	129.71	135.67	129.71	134.82	134.82	14,668,200
Jun 7, 2024	130.21	132.54	129.62	130.94	130.94	12,139,500
Jun 6, 2024	133.84	134.13	129.18	130.07	130.07	15,505,000
Jun 5, 2024	128.80	133.87	127.65	133.71	133.71	22,301,800
Jun 4, 2024	127.35	127.86	125.42	126.64	126.64	12,995,500
Jun 3, 2024	128.13	128.84	125.15	128.17	128.17	16,134,300
May 31, 2024	126.35	127.32	121.01	125.00	125.00	24,153,800
May 30, 2024	130.30	131.67	125.70	126.29	126.29	12,666,200
May 29, 2024	130.00	133.10	129.90	131.58	131.58	11,242,500
May 28, 2024	131.76	133.30	129.27	132.67	132.67	14,143,000
May 24, 2024	127.82	130.40	126.60	129.49	129.49	14,028,000
May 23, 2024	131.77	131.95	124.66	126.27	126.27	20,747,400
May 22, 2024	127.79	127.87	125.24	126.28	126.28	11,190,100
May 21, 2024	124.20	128.82	123.28	127.50	127.50	15,717,800
May 20, 2024	127.13	131.02	126.64	129.00	129.00	19,123,200
May 17, 2024	128.36	129.03	124.86	125.29	125.29	13,774,700
May 16, 2024	127.93	130.13	127.05	127.89	127.89	15,874,700
May 15, 2024	126.23	127.95	125.44	127.81	127.81	14,265,100
May 14, 2024	122.99	125.04	121.67	124.81	124.81	13,887,700
May 13, 2024	122.93	124.11	121.65	123.00	123.00	16,643,200
May 10, 2024	120.04	121.85	119.18	121.24	121.24	13,922,400
May 9, 2024	119.32	119.63	117.44	117.81	117.81	11,524,800
May 8, 2024	118.30	120.47	118.22	119.32	119.32	10,867,900
May 7, 2024	120.15	121.41	119.18	119.21	119.21	12,508,300
May 6, 2024	119.78	121.37	118.02	120.13	120.13	22,538,700
May 3, 2024	115.03	115.48	113.45	114.70	114.70	15,564,400
May 2, 2024	111.74	112.41	109.43	112.33	112.33	15,439,200
May 1, 2024	110.52	113.73	108.75	109.70	109.70	16,686,200
Apr 30, 2024	114.18	116.28	112.93	112.96	112.96	14,845,600
Apr 29, 2024	113.81	114.75	112.11	114.36	114.36	14,419,100
Apr 26, 2024	112.00	115.06	111.60	114.84	114.84	20,630,700
Apr 25, 2024	109.37	113.06	108.07	111.58	111.58	18,342,800
Apr 24, 2024	112.72	113.95	109.23	111.78	111.78	20,505,900
Apr 23, 2024	109.71	112.89	108.91	112.46	112.46	17,887,500
Apr 22, 2024	107.60	110.23	106.63	109.12	109.12	19,820,900
Apr 19, 2024	109.66	110.88	105.72	106.77	106.77	33,744,300
Apr 18, 2024	116.00	117.62	111.48	111.93	111.93	32,146,900
Apr 17, 2024	122.02	124.42	116.20	116.33	116.33	25,546,500
Apr 16, 2024	119.53	122.55	118.36	121.77	121.77	17,452,400
Apr 15, 2024	123.63	124.78	120.61	121.37	121.37	17,732,600
Apr 12, 2024	125.25	125.99	121.83	122.52	122.52	24,720,100
Apr 11, 2024	122.90	127.56	122.08	127.51	127.51	21,745,300
Apr 10, 2024	120.00	124.48	119.93	122.20	122.20	22,242,300
Apr 9, 2024	124.89	126.14	121.27	122.63	122.63	19,243,800
Apr 8, 2024	129.06	129.70	122.61	122.95	122.95	27,955,800
Apr 5, 2024	124.40	125.69	121.20	123.58	123.58	23,290,900
Apr 4, 2024	130.18	130.54	123.65	124.09	124.09	36,009,900
Apr 3, 2024	122.20	128.28	121.33	128.01	128.01	40,130,100
Apr 2, 2024	122.71	123.68	120.92	122.75	122.75	25,026,400
Apr 1, 2024	119.20	127.38	119.00	124.30	124.30	44,309,400
Mar 28, 2024	0.12 Dividend
Mar 28, 2024	119.44	119.63	117.35	117.89	117.89	21,047,800
Mar 27, 2024	119.30	120.11	117.08	119.25	119.14	29,320,700
Mar 26, 2024	119.00	122.46	118.17	118.80	118.69	44,295,100
Mar 25, 2024	110.24	121.41	110.16	117.13	117.02	55,766,100
Mar 22, 2024	109.31	111.34	107.05	110.21	110.10	37,249,900
Mar 21, 2024	113.37	113.50	108.78	109.85	109.74	89,554,100
Mar 20, 2024	94.99	96.68	93.59	96.25	96.16	39,807,400
Mar 19, 2024	92.58	94.16	91.00	94.00	93.91	21,054,700
Mar 18, 2024	96.82	97.08	93.69	93.78	93.69	23,140,300
Mar 15, 2024	92.48	94.70	92.02	93.25	93.16	29,539,200
Mar 14, 2024	93.30	93.45	90.30	91.43	91.34	16,718,900
Mar 13, 2024	95.32	95.34	93.10	94.16	94.07	16,732,600
Mar 12, 2024	95.33	97.50	93.64	97.42	97.33	14,993,700
Mar 11, 2024	95.90	96.46	93.53	94.51	94.42	15,673,300
Mar 8, 2024	99.88	101.85	97.32	97.62	97.53	22,353,100
Mar 7, 2024	98.93	99.69	97.47	98.98	98.88	24,843,300
Mar 6, 2024	95.05	96.43	94.56	95.56	95.47	14,232,400
Mar 5, 2024	94.25	95.37	93.28	94.47	94.38	12,887,500
Mar 4, 2024	96.93	97.38	94.62	95.77	95.68	20,913,200
Mar 1, 2024	91.92	96.06	91.92	95.15	95.06	23,430,400
Feb 29, 2024	90.65	90.83	88.82	90.61	90.52	17,027,000
Feb 28, 2024	90.46	90.79	89.30	89.71	89.62	14,190,700
Feb 27, 2024	91.89	92.75	90.49	91.85	91.76	21,422,700
Feb 26, 2024	89.68	92.35	88.90	89.46	89.37	28,920,100
Feb 23, 2024	86.55	86.82	85.05	86.00	85.92	10,232,800
Feb 22, 2024	85.00	86.31	83.88	85.91	85.83	17,510,900
Feb 21, 2024	80.79	81.50	79.94	81.49	81.41	9,943,600
Feb 20, 2024	79.33	80.77	79.15	80.71	80.63	12,627,200
Feb 16, 2024	80.96	81.34	79.25	79.50	79.42	15,544,400
Feb 15, 2024	82.24	82.71	81.51	81.63	81.55	11,527,600
Feb 14, 2024	82.18	83.18	81.49	81.83	81.75	12,870,900
Feb 13, 2024	82.47	83.55	80.77	81.53	81.45	21,207,900
Feb 12, 2024	85.53	86.91	85.39	85.70	85.62	10,366,000
Feb 9, 2024	85.06	85.62	83.96	85.56	85.48	12,161,500
Feb 8, 2024	85.51	86.03	84.53	84.88	84.80	12,524,500
Feb 7, 2024	84.14	85.28	82.47	85.17	85.09	16,374,800
Feb 6, 2024	86.83	87.19	83.72	84.60	84.52	12,990,300
Feb 5, 2024	86.74	87.22	85.61	86.98	86.90	8,409,300
Feb 2, 2024	85.07	86.61	84.94	86.48	86.40	10,449,400
Feb 1, 2024	86.07	86.19	84.62	85.61	85.53	10,459,000
Jan 31, 2024	84.96	86.92	84.79	85.75	85.67	11,396,700
Jan 30, 2024	88.08	88.79	85.76	86.16	86.08	12,980,400
Jan 29, 2024	88.50	89.57	88.02	89.07	88.98	12,108,100
Jan 26, 2024	87.24	88.50	86.29	88.05	87.97	14,934,500
Jan 25, 2024	89.15	90.04	88.50	89.20	89.11	15,892,400
Jan 24, 2024	88.41	88.57	86.61	88.08	88.00	19,752,800
Jan 23, 2024	89.00	89.18	86.88	87.53	87.45	16,850,900
Jan 22, 2024	88.27	89.95	88.01	89.24	89.15	14,371,200
Jan 19, 2024	86.06	87.79	85.62	87.51	87.43	17,971,200
Jan 18, 2024	85.22	85.82	84.04	84.82	84.74	15,077,700
Jan 17, 2024	83.69	83.97	82.63	83.28	83.20	10,245,400
Jan 16, 2024	82.54	85.22	82.33	84.61	84.53	13,713,500
Jan 12, 2024	82.75	83.05	81.71	82.39	82.31	10,185,700
Jan 11, 2024	82.80	83.45	81.82	83.39	83.31	10,579,300
Jan 10, 2024	82.96	83.02	81.66	82.38	82.30	10,748,600
Jan 9, 2024	83.13	84.19	82.90	83.33	83.25	12,138,700
Jan 8, 2024	83.89	85.51	83.83	84.95	84.87	16,219,800
Jan 5, 2024	81.48	83.53	81.01	83.45	83.37	15,479,400
Jan 4, 2024	83.47	84.26	82.61	82.71	82.63	19,134,200
Jan 3, 2024	81.20	82.59	80.58	82.26	82.18	12,915,600
Jan 2, 2024	84.00	84.08	81.75	82.34	82.26	13,597,100
Dec 29, 2023	0.12 Dividend
Dec 29, 2023	85.84	86.14	85.03	85.34	85.26	8,546,000
Dec 28, 2023	86.75	86.75	85.84	86.00	85.80	9,606,200
Dec 27, 2023	87.48	87.49	86.22	86.66	86.46	9,186,300
Dec 26, 2023	86.70	87.87	86.43	87.06	86.86	11,203,900
Dec 22, 2023	86.15	87.49	85.62	86.49	86.29	22,519,000
Dec 21, 2023	85.00	86.02	83.11	85.48	85.28	53,969,700
Dec 20, 2023	81.46	81.62	78.63	78.69	78.51	29,085,000
Dec 19, 2023	81.67	82.27	81.17	82.17	81.98	14,316,400
Dec 18, 2023	81.59	81.86	80.81	81.56	81.37	12,416,600
Dec 15, 2023	82.89	82.99	81.11	81.41	81.22	19,545,800
Dec 14, 2023	80.81	82.40	80.79	82.19	82.00	17,342,800
Dec 13, 2023	78.30	80.27	78.03	79.79	79.61	11,629,900
Dec 12, 2023	77.42	78.26	77.10	78.16	77.98	10,262,100
Dec 11, 2023	77.19	78.51	76.97	77.79	77.61	18,547,600
Dec 8, 2023	73.48	75.35	73.43	74.96	74.79	12,000,900
Dec 7, 2023	74.02	74.21	72.99	73.65	73.48	10,641,300
Dec 6, 2023	75.30	75.40	72.93	73.13	72.96	8,883,900
Dec 5, 2023	73.47	73.97	73.04	73.69	73.52	8,800,500
Dec 4, 2023	75.42	75.60	73.33	74.29	74.12	11,659,300
Dec 1, 2023	76.01	76.54	75.09	75.93	75.76	14,353,100
Nov 30, 2023	76.82	77.00	74.97	76.12	75.94	21,701,600
Nov 29, 2023	77.45	79.02	76.38	76.69	76.51	14,062,900
Nov 28, 2023	75.08	76.24	73.99	76.12	75.94	19,225,700
Nov 27, 2023	76.87	78.29	76.66	77.51	77.33	11,005,600
Nov 24, 2023	76.68	77.01	76.37	76.87	76.69	4,349,600
Nov 22, 2023	77.20	78.45	76.85	77.10	76.92	8,579,500
Nov 21, 2023	77.85	77.93	76.31	76.71	76.53	12,016,700
Nov 20, 2023	77.34	78.91	77.13	78.62	78.44	11,424,100
Nov 17, 2023	76.60	77.94	76.47	77.56	77.38	9,376,900
Nov 16, 2023	76.89	77.48	76.48	76.67	76.49	12,989,000
Nov 15, 2023	77.50	77.50	76.31	77.14	76.96	9,954,000
Nov 14, 2023	76.00	77.45	75.91	77.17	76.99	12,972,700
Nov 13, 2023	74.15	75.20	73.39	74.78	74.61	9,116,000
Nov 10, 2023	74.44	75.81	73.57	75.36	75.19	12,306,000
Nov 9, 2023	73.55	76.10	73.50	73.57	73.40	22,435,900
Nov 8, 2023	72.62	72.78	71.72	72.28	72.11	9,917,600
Nov 7, 2023	72.48	73.13	71.71	72.80	72.63	8,248,400
Nov 6, 2023	72.58	72.99	72.02	72.92	72.75	10,073,900
Nov 3, 2023	71.30	73.19	71.15	72.58	72.41	14,455,400
Nov 2, 2023	70.32	71.03	69.75	70.44	70.28	11,926,000
Nov 1, 2023	67.00	69.66	67.00	69.40	69.24	16,777,500
Oct 31, 2023	66.08	67.07	65.26	66.87	66.72	8,268,400
Oct 30, 2023	66.36	67.55	65.17	66.07	65.92	10,667,700
Oct 27, 2023	64.92	66.27	64.88	65.65	65.50	9,980,300
Oct 26, 2023	66.45	67.44	63.88	64.53	64.38	16,697,900
Oct 25, 2023	68.49	69.20	65.90	66.50	66.35	11,924,300
Oct 24, 2023	67.29	68.35	67.13	68.07	67.91	8,450,700
Oct 23, 2023	66.82	68.16	66.23	66.88	66.73	9,762,000
Oct 20, 2023	67.56	68.52	67.14	67.22	67.07	11,501,700
Oct 19, 2023	69.68	69.78	67.18	67.53	67.37	18,111,000
Oct 18, 2023	68.01	69.55	67.98	69.14	68.98	11,201,000
Oct 17, 2023	68.07	69.63	67.62	69.00	68.84	11,843,000
Oct 16, 2023	69.01	70.03	68.14	69.08	68.92	11,294,100
Oct 13, 2023	69.87	70.06	69.09	69.21	69.05	10,287,900
Oct 12, 2023	70.39	70.72	69.30	69.75	69.59	11,408,700
Oct 11, 2023	69.72	70.27	68.93	70.21	70.05	11,165,300
Oct 10, 2023	69.49	70.11	68.89	69.07	68.91	9,007,600
Oct 9, 2023	69.61	69.95	68.58	69.48	69.32	8,588,700
Oct 6, 2023	0.12 Dividend
Oct 6, 2023	68.71	70.33	68.00	69.96	69.80	15,105,100
Oct 5, 2023	68.61	69.54	68.34	69.05	68.78	14,045,000
Oct 4, 2023	68.31	68.50	67.12	68.11	67.84	12,912,800
Oct 3, 2023	67.17	69.65	67.11	67.83	67.56	12,481,500
Oct 2, 2023	68.24	69.28	67.06	67.96	67.69	14,880,500
Sep 29, 2023	66.36	68.73	66.36	68.03	67.76	24,307,500
Sep 28, 2023	65.97	67.09	63.83	65.20	64.94	46,749,800
Sep 27, 2023	68.12	68.85	66.75	68.21	67.94	20,852,300
Sep 26, 2023	67.97	69.05	67.59	67.94	67.67	12,752,500
Sep 25, 2023	68.29	69.19	67.61	68.58	68.31	14,900,000
Sep 22, 2023	68.59	69.75	67.79	68.88	68.61	15,487,200
Sep 21, 2023	69.00	69.29	67.83	67.90	67.63	14,967,500
Sep 20, 2023	70.95	72.31	69.65	69.68	69.40	15,522,100
Sep 19, 2023	70.62	71.06	69.97	70.71	70.43	10,399,000
Sep 18, 2023	70.65	71.05	69.91	70.50	70.22	12,735,700
Sep 15, 2023	71.29	71.63	69.64	69.88	69.60	16,411,400
Sep 14, 2023	71.67	72.23	71.28	71.79	71.51	11,170,300
Sep 13, 2023	71.05	71.86	70.36	70.85	70.57	14,525,500
Sep 12, 2023	69.96	71.69	69.79	70.31	70.03	11,062,100
Sep 11, 2023	70.83	70.86	69.31	70.03	69.75	9,310,400
Sep 8, 2023	69.77	70.61	69.61	70.18	69.90	9,805,000
Sep 7, 2023	69.45	70.29	69.10	69.87	69.59	12,043,200
Sep 6, 2023	70.13	70.66	69.64	70.41	70.13	9,192,800
Sep 5, 2023	69.91	71.16	69.53	70.29	70.01	11,144,300
Sep 1, 2023	70.21	70.62	69.55	70.39	70.11	10,769,200
Aug 31, 2023	67.97	70.54	67.97	69.94	69.66	18,420,900
Aug 30, 2023	67.19	68.70	66.52	68.09	67.82	16,892,200
Aug 29, 2023	64.90	67.03	64.87	66.68	66.42	9,955,000
Aug 28, 2023	65.72	66.11	64.66	65.31	65.05	9,904,900
Aug 25, 2023	63.46	64.39	62.63	63.72	63.47	9,409,000
Aug 24, 2023	66.14	66.24	63.37	63.69	63.44	12,661,600
Aug 23, 2023	63.57	65.62	63.17	65.19	64.93	10,747,400
Aug 22, 2023	64.30	65.08	63.29	63.41	63.16	8,877,800
Aug 21, 2023	63.68	64.19	62.86	63.96	63.71	11,311,900
Aug 18, 2023	62.31	63.86	61.75	63.59	63.34	9,573,600
Aug 17, 2023	64.49	64.71	63.40	63.56	63.31	9,933,300
Aug 16, 2023	65.00	65.23	64.09	64.22	63.97	9,895,400
Aug 15, 2023	67.59	67.63	65.32	65.33	65.07	13,808,500
Aug 14, 2023	64.37	68.48	64.20	68.28	68.01	21,954,000
Aug 11, 2023	64.90	65.31	64.07	64.37	64.11	11,820,800
Aug 10, 2023	67.06	67.46	64.93	65.44	65.18	12,775,300
Aug 9, 2023	67.78	67.97	66.62	66.70	66.44	10,043,200
Aug 8, 2023	68.70	68.76	66.96	67.65	67.38	14,767,800
Aug 7, 2023	69.85	70.23	68.83	69.38	69.11	10,537,500
Aug 4, 2023	69.50	70.93	69.13	69.91	69.63	11,250,200
Aug 3, 2023	67.57	69.39	67.16	69.18	68.91	11,075,200
Aug 2, 2023	69.75	69.85	67.34	68.17	67.90	14,004,400
Aug 1, 2023	71.00	71.08	69.89	70.76	70.48	13,141,100
Jul 31, 2023	71.12	71.77	70.87	71.39	71.11	11,193,800
Jul 28, 2023	71.58	72.13	70.66	71.20	70.92	11,932,900
Jul 27, 2023	70.48	72.34	69.96	71.07	70.79	25,068,300
Jul 26, 2023	65.00	67.88	65.00	67.38	67.11	14,920,600
Jul 25, 2023	65.40	66.00	65.08	65.68	65.42	8,610,900
Jul 24, 2023	65.36	66.64	65.22	65.48	65.22	10,272,700
Jul 21, 2023	65.29	66.16	64.34	65.65	65.39	24,536,900
Jul 20, 2023	64.40	65.55	64.25	64.69	64.43	12,745,100
Jul 19, 2023	65.63	65.76	64.80	64.96	64.70	9,463,900
Jul 18, 2023	64.37	65.12	63.75	64.94	64.68	10,402,300
Jul 17, 2023	63.80	65.67	63.34	65.16	64.90	11,333,600
Jul 14, 2023	64.30	65.54	63.68	64.08	63.83	13,851,400
Jul 13, 2023	64.18	64.65	63.55	64.53	64.27	11,384,700
Jul 12, 2023	64.47	64.70	63.13	63.79	63.54	13,953,600
Jul 11, 2023	62.60	63.67	62.31	63.60	63.35	13,464,500
Jul 10, 2023	60.83	62.83	60.58	62.48	62.23	16,953,100
Jul 7, 2023	0.12 Dividend
Jul 7, 2023	61.43	61.49	60.63	60.65	60.41	15,011,100
Jul 6, 2023	60.99	61.79	60.50	61.23	60.87	15,607,300
Jul 5, 2023	63.50	63.75	62.02	62.06	61.70	16,553,000
Jul 3, 2023	63.44	64.32	63.26	63.90	63.53	12,921,300
Jun 30, 2023	64.50	65.10	62.90	63.11	62.74	31,530,900
Jun 29, 2023	67.84	67.95	63.55	64.33	63.95	51,141,900
Jun 28, 2023	65.65	67.73	65.39	67.07	66.68	27,100,100
Jun 27, 2023	65.27	66.84	63.79	66.79	66.40	18,305,200
Jun 26, 2023	65.63	66.70	65.41	65.45	65.07	13,815,900
Jun 23, 2023	65.45	65.96	64.84	65.28	64.90	12,646,700
Jun 22, 2023	65.53	66.66	65.51	66.25	65.86	8,639,500

Related Tickers

AVGO Broadcom Inc.

1,658.63

-4.38%

AMD Advanced Micro Devices, Inc.

161.23

-0.34%

ARM Arm Holdings plc

160.30

-0.29%

TSM Taiwan Semiconductor Manufacturing Company Limited

173.96

-0.81%

QCOM QUALCOMM Incorporated

212.53

-1.36%

INTC Intel Corporation

31.09

+1.53%

NVDA NVIDIA Corporation

126.57

-3.22%

MRVL Marvell Technology, Inc.

71.89

-1.84%

TXN Texas Instruments Incorporated

195.53

+1.44%

ON ON Semiconductor Corporation

68.52

+1.32%

Micron Technology, Inc. (MU) Stock Historical Prices & Data - Yahoo Finance (2024)

Related Tickers

References