Micron Technology, Inc. (NEO:ZMIC)
Canada
· Delayed Price · Currency is CAD 24.92
-1.20 (-4.59%)
Apr 28, 2026, 10:45 AM EST
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.64 | 26.38 | 25.64 | 26.12 | 26.12 | 5.03% | 1,442 |
| Apr 24, 2026 | 25.11 | 25.27 | 24.87 | 24.87 | 24.87 | 4.28% | 1,678 |
| Apr 23, 2026 | 24.24 | 24.24 | 23.85 | 23.85 | 23.85 | -0.33% | 1,005 |
| Apr 22, 2026 | 23.80 | 23.93 | 23.80 | 23.93 | 23.93 | 5.56% | 1,185 |
| Apr 21, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.39% | 124 |
| Apr 20, 2026 | 22.28 | 22.28 | 22.14 | 22.14 | 22.14 | -3.82% | 266 |
| Apr 17, 2026 | 23.50 | 23.50 | 22.97 | 23.02 | 23.02 | 0.35% | 1,843 |
| Apr 16, 2026 | 23.11 | 23.11 | 22.94 | 22.94 | 22.94 | 2.87% | 2,443 |
| Apr 15, 2026 | 23.09 | 23.09 | 22.30 | 22.30 | 22.30 | -2.02% | 1,463 |
| Apr 14, 2026 | 21.84 | 22.91 | 21.46 | 22.76 | 22.76 | 8.48% | 4,820 |
| Apr 13, 2026 | 20.87 | 20.98 | 20.87 | 20.98 | 20.98 | -0.57% | 1,269 |
| Apr 10, 2026 | 21.17 | 21.25 | 21.10 | 21.10 | 21.10 | 1.69% | 2,359 |
| Apr 9, 2026 | 20.53 | 20.75 | 20.48 | 20.75 | 20.75 | 1.82% | 1,667 |
| Apr 8, 2026 | 20.38 | 20.53 | 20.33 | 20.38 | 20.38 | 8.75% | 5,432 |
| Apr 7, 2026 | 18.99 | 18.99 | 18.74 | 18.74 | 18.74 | -1.37% | 277 |
| Apr 6, 2026 | 18.80 | 19.05 | 18.80 | 19.00 | 19.00 | 4.97% | 2,591 |
| Apr 2, 2026 | 17.15 | 18.11 | 17.15 | 18.10 | 18.10 | -2.16% | 1,095 |
| Apr 1, 2026 | 17.41 | 18.98 | 17.41 | 18.50 | 18.50 | 9.14% | 2,093 |
| Mar 31, 2026 | 16.27 | 16.95 | 16.27 | 16.95 | 16.95 | 2.54% | 1,122 |
| Mar 30, 2026 | 18.26 | 18.26 | 16.53 | 16.53 | 16.53 | -8.22% | 706 |
| Mar 27, 2026 | 18.10 | 18.29 | 18.01 | 18.01 | 18.00 | -0.28% | 2,628 |
| Mar 26, 2026 | 18.65 | 18.65 | 18.06 | 18.06 | 18.05 | -5.69% | 9,165 |
| Mar 25, 2026 | 19.00 | 19.27 | 19.00 | 19.15 | 19.14 | -3.62% | 2,350 |
| Mar 24, 2026 | 19.72 | 19.87 | 19.72 | 19.87 | 19.86 | -3.17% | 4,553 |
| Mar 23, 2026 | 21.52 | 21.52 | 20.32 | 20.52 | 20.51 | -5.13% | 1,469 |
| Mar 20, 2026 | 22.34 | 22.34 | 21.53 | 21.63 | 21.62 | -3.35% | 820 |
| Mar 19, 2026 | 21.42 | 22.43 | 21.42 | 22.38 | 22.37 | -4.44% | 1,214 |
| Mar 18, 2026 | 23.42 | 23.60 | 23.23 | 23.42 | 23.41 | 1.39% | 2,015 |
| Mar 17, 2026 | 22.85 | 23.10 | 22.56 | 23.10 | 23.09 | 2.53% | 1,871 |
| Mar 16, 2026 | 22.50 | 22.82 | 22.50 | 22.53 | 22.52 | 4.35% | 3,550 |
| Mar 13, 2026 | 21.10 | 21.59 | 21.10 | 21.59 | 21.58 | 7.25% | 929 |
| Mar 12, 2026 | 20.78 | 20.78 | 20.13 | 20.13 | 20.12 | -4.69% | 726 |
| Mar 11, 2026 | 21.13 | 21.26 | 21.12 | 21.12 | 21.11 | 1.49% | 315 |
| Mar 10, 2026 | 19.92 | 20.81 | 19.92 | 20.81 | 20.80 | 9.30% | 1,482 |
| Mar 9, 2026 | 18.26 | 19.04 | 18.26 | 19.04 | 19.03 | -6.67% | 926 |
| Mar 4, 2026 | 19.60 | 20.40 | 19.60 | 20.40 | 20.39 | 6.25% | 326 |
| Mar 3, 2026 | 19.58 | 19.58 | 19.20 | 19.20 | 19.19 | -5.33% | 11,501 |
| Mar 2, 2026 | 20.26 | 20.67 | 20.26 | 20.28 | 20.27 | -1.65% | 540 |
| Feb 27, 2026 | 20.90 | 20.90 | 20.60 | 20.62 | 20.61 | -1.20% | 4,961 |
| Feb 26, 2026 | 21.41 | 21.41 | 20.41 | 20.87 | 20.86 | -3.82% | 13,342 |
| Feb 25, 2026 | 21.52 | 21.77 | 21.52 | 21.70 | 21.69 | 2.79% | 5,554 |
| Feb 24, 2026 | 21.69 | 21.81 | 21.00 | 21.11 | 21.10 | 0.52% | 1,223 |
| Feb 23, 2026 | 21.26 | 21.70 | 21.00 | 21.00 | 20.99 | -2.73% | 7,843 |
| Feb 20, 2026 | 20.94 | 21.59 | 20.94 | 21.59 | 21.58 | 3.70% | 313 |
| Feb 19, 2026 | 20.99 | 20.99 | 20.82 | 20.82 | 20.81 | -0.24% | 229 |
| Feb 18, 2026 | 20.17 | 20.87 | 20.17 | 20.87 | 20.86 | 3.62% | 209 |
| Feb 17, 2026 | 20.00 | 20.14 | 20.00 | 20.14 | 20.13 | -2.80% | 600 |
| Feb 13, 2026 | 20.16 | 20.72 | 20.16 | 20.72 | 20.71 | -3.36% | 2,909 |
| Feb 12, 2026 | 21.49 | 21.49 | 21.20 | 21.44 | 21.43 | 2.78% | 667 |
| Feb 11, 2026 | 20.50 | 20.87 | 20.12 | 20.86 | 20.85 | 8.36% | 2,098 |
| Feb 10, 2026 | 18.58 | 19.25 | 18.58 | 19.25 | 19.24 | -1.23% | 10,083 |
| Feb 9, 2026 | 19.00 | 19.58 | 19.00 | 19.49 | 19.48 | -2.40% | 1,211 |
| Feb 6, 2026 | 19.63 | 19.97 | 19.63 | 19.97 | 19.96 | 3.58% | 4,315 |
| Feb 5, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.27 | 2.34% | 564 |
| Feb 4, 2026 | 20.75 | 20.75 | 18.64 | 18.84 | 18.83 | -9.55% | 1,371 |
| Feb 3, 2026 | 22.33 | 22.33 | 20.83 | 20.83 | 20.82 | -5.53% | 11,625 |
| Feb 2, 2026 | 20.84 | 22.05 | 20.84 | 22.05 | 22.04 | 2.32% | 1,834 |
| Jan 30, 2026 | 22.50 | 22.89 | 21.55 | 21.55 | 21.54 | -1.64% | 1,407 |
| Jan 29, 2026 | 22.07 | 22.23 | 21.50 | 21.91 | 21.90 | -0.05% | 2,894 |
| Jan 28, 2026 | 21.55 | 22.13 | 21.55 | 21.92 | 21.91 | 10.99% | 1,576 |
| Jan 26, 2026 | 20.01 | 20.01 | 19.69 | 19.75 | 19.74 | -1.99% | 2,551 |
| Jan 23, 2026 | 20.00 | 20.15 | 20.00 | 20.15 | 20.14 | 0.55% | 1,863 |
| Jan 22, 2026 | 19.24 | 20.04 | 19.24 | 20.04 | 20.03 | 1.62% | 744 |
| Jan 21, 2026 | 19.29 | 19.72 | 19.29 | 19.72 | 19.71 | 7.64% | 2,702 |
| Jan 20, 2026 | 18.40 | 18.66 | 18.32 | 18.32 | 18.31 | -0.49% | 2,930 |
| Jan 19, 2026 | 18.41 | 18.41 | 18.21 | 18.41 | 18.40 | 1.99% | 1,311 |
| Jan 16, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.04 | 6.80% | 287 |
| Jan 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.89 | -3.54% | 246 |
| Jan 12, 2026 | 17.25 | 17.52 | 17.25 | 17.52 | 17.51 | 0.46% | 683 |
| Jan 9, 2026 | 16.92 | 17.44 | 16.92 | 17.44 | 17.43 | 5.63% | 511 |
| Jan 8, 2026 | 17.30 | 17.30 | 16.51 | 16.51 | 16.50 | -3.39% | 633 |
| Jan 7, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.08 | - | 293 |
| Jan 6, 2026 | 16.42 | 17.09 | 16.42 | 17.09 | 17.08 | 8.37% | 2,462 |
| Jan 5, 2026 | 15.76 | 15.77 | 15.71 | 15.77 | 15.76 | 1.35% | 636 |
| Jan 2, 2026 | 14.95 | 15.56 | 14.95 | 15.56 | 15.55 | 4.15% | 700 |
| Dec 30, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.93 | 7.33% | 100 |
| Dec 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.91 | 0.36% | 116 |
| Dec 22, 2025 | 13.74 | 13.87 | 13.70 | 13.87 | 13.86 | 3.66% | 1,580 |
| Dec 19, 2025 | 12.77 | 13.49 | 12.77 | 13.38 | 13.37 | 17.89% | 11,604 |
| Dec 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -9.49% | 250 |
| Dec 15, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -5.00% | 226 |
| Dec 11, 2025 | 13.21 | 13.21 | 13.20 | 13.20 | 13.19 | 6.88% | 654 |
| Dec 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.57% | 407 |
| Dec 5, 2025 | 12.10 | 12.10 | 12.04 | 12.04 | 12.04 | 3.44% | 546 |
| Dec 3, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -4.12% | 233 |
| Dec 2, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.66% | 201 |
| Dec 1, 2025 | 11.69 | 12.06 | 11.69 | 12.06 | 12.06 | 6.26% | 484 |