Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	88.74	89.94	84.56	88.21	88.21	-1.30%	214,359
Mar 4, 2026	87.43	90.56	86.24	89.37	89.37	5.83%	160,319
Mar 3, 2026	85.88	86.73	83.36	84.45	84.45	-8.01%	242,462
Mar 2, 2026	89.21	92.86	88.50	91.80	91.80	-0.05%	250,179
Feb 27, 2026	89.50	92.90	89.40	91.85	91.85	-0.70%	249,180
Feb 26, 2026	94.53	96.50	89.50	92.50	92.50	-3.04%	266,314
Feb 25, 2026	94.88	97.10	94.24	95.40	95.40	2.24%	106,651
Feb 24, 2026	95.50	97.00	91.61	93.31	93.31	-0.32%	198,952
Feb 23, 2026	94.02	96.00	92.43	93.61	93.61	-1.77%	96,675
Feb 20, 2026	92.43	95.64	92.43	95.30	95.30	2.53%	238,213
Feb 19, 2026	92.61	93.40	90.74	92.95	92.95	-0.73%	243,421
Feb 18, 2026	88.99	95.05	88.00	93.63	93.63	5.24%	149,875
Feb 17, 2026	89.34	92.00	87.94	88.97	88.97	-2.83%	208,800
Feb 13, 2026	90.03	93.64	87.12	91.56	91.56	-0.60%	794,157
Feb 12, 2026	93.91	97.65	91.58	92.11	92.11	0.88%	436,542
Feb 11, 2026	87.91	92.19	83.90	91.31	91.31	9.95%	570,312
Feb 10, 2026	84.00	85.08	81.44	83.05	83.05	-2.71%	247,127
Feb 9, 2026	84.98	87.65	82.58	85.36	85.36	-2.90%	268,465
Feb 6, 2026	84.26	88.29	83.00	87.91	87.91	3.10%	278,470
Feb 5, 2026	81.64	87.00	81.51	85.27	85.27	0.67%	345,506
Feb 4, 2026	91.66	91.73	81.12	84.70	84.70	-9.60%	300,402
Feb 3, 2026	98.67	98.67	91.00	93.69	93.69	-3.95%	225,954
Feb 2, 2026	91.73	98.60	91.49	97.54	97.54	5.48%	234,297
Jan 30, 2026	99.00	101.26	90.68	92.47	92.47	-4.87%	233,772
Jan 29, 2026	98.14	99.00	93.20	97.20	97.20	0.26%	266,013
Jan 28, 2026	95.41	97.82	93.25	96.95	96.95	6.04%	228,958
Jan 27, 2026	90.14	92.78	89.25	91.43	91.43	5.37%	162,937
Jan 26, 2026	88.75	88.75	85.86	86.77	86.77	-2.64%	127,614
Jan 23, 2026	88.71	91.82	87.20	89.12	89.12	0.48%	126,965
Jan 22, 2026	88.70	88.70	84.22	88.69	88.69	2.07%	185,704
Jan 21, 2026	83.31	87.89	82.00	86.89	86.89	6.61%	116,785
Jan 20, 2026	79.00	85.03	79.00	81.50	81.50	-1.07%	131,606
Jan 19, 2026	79.99	82.51	78.88	82.38	82.38	1.82%	37,111
Jan 16, 2026	78.87	81.51	78.74	80.91	80.91	7.84%	141,423
Jan 15, 2026	76.93	77.50	75.03	75.03	75.03	0.97%	78,974
Jan 14, 2026	74.96	75.59	73.50	74.31	74.31	-1.47%	59,831
Jan 13, 2026	77.30	78.14	74.82	75.42	75.42	-2.34%	93,928
Jan 12, 2026	76.13	77.65	75.83	77.23	77.23	0.61%	69,533
Jan 9, 2026	74.37	77.06	72.80	76.76	76.76	5.15%	80,887
Jan 8, 2026	76.12	76.65	71.89	73.00	73.00	-3.72%	127,477
Jan 7, 2026	76.41	77.17	75.30	75.82	75.82	-1.24%	133,257
Jan 6, 2026	70.94	76.84	70.94	76.77	76.77	10.16%	112,723
Jan 5, 2026	72.85	72.85	69.14	69.69	69.69	-0.94%	347,480
Jan 2, 2026	65.65	70.40	65.65	70.35	70.35	10.28%	105,352
Dec 31, 2025	65.46	65.46	63.48	63.79	63.79	-2.39%	95,163
Dec 30, 2025	65.88	66.59	65.31	65.35	65.35	-0.55%	85,406
Dec 29, 2025	62.69	65.71	62.35	65.71	65.71	2.59%	102,894
Dec 24, 2025	62.07	64.51	62.07	64.05	64.02	3.72%	32,132
Dec 23, 2025	61.64	62.84	61.00	61.75	61.72	-0.23%	58,915
Dec 22, 2025	61.92	61.92	60.00	61.89	61.86	4.14%	68,863
Dec 19, 2025	56.33	59.88	56.33	59.43	59.41	17.73%	79,974
Dec 17, 2025	52.87	53.02	49.60	50.48	50.46	-2.92%	106,869
Dec 16, 2025	52.61	53.49	51.60	52.00	51.98	-1.85%	48,149
Dec 15, 2025	55.31	55.80	52.85	52.98	52.96	-1.78%	67,977
Dec 12, 2025	57.14	57.14	53.63	53.94	53.92	-6.74%	136,566
Dec 11, 2025	58.58	58.58	56.40	57.84	57.82	-1.97%	168,795
Dec 10, 2025	57.09	59.10	56.30	59.00	58.98	4.52%	95,957
Dec 9, 2025	54.53	57.15	54.45	56.45	56.43	2.15%	91,339
Dec 8, 2025	54.35	55.55	54.21	55.26	55.24	3.87%	66,047
Dec 5, 2025	51.09	53.84	51.00	53.20	53.18	4.93%	79,775
Dec 4, 2025	51.71	51.71	50.09	50.70	50.68	-3.24%	63,750
Dec 3, 2025	52.94	53.14	51.11	52.40	52.38	-2.11%	61,631
Dec 2, 2025	53.59	54.65	52.56	53.53	53.51	-0.69%	99,114
Dec 1, 2025	52.09	54.25	52.00	53.90	53.88	1.51%	200,848
Nov 28, 2025	52.64	53.30	52.30	53.10	53.08	1.88%	49,127
Nov 27, 2025	52.25	52.49	51.76	52.12	52.10	1.01%	10,724
Nov 26, 2025	51.51	52.33	50.68	51.60	51.58	2.50%	208,128
Nov 25, 2025	49.13	50.65	48.47	50.34	50.32	0.18%	108,959
Nov 24, 2025	47.75	50.61	47.58	50.25	50.23	8.18%	203,935
Nov 21, 2025	45.80	47.50	43.14	46.45	46.43	2.99%	273,621
Nov 20, 2025	51.62	51.62	44.76	45.10	45.08	-10.94%	250,586
Nov 19, 2025	50.83	52.48	48.58	50.64	50.62	-1.38%	177,593
Nov 18, 2025	52.83	53.42	50.60	51.35	51.33	-5.52%	208,228
Nov 17, 2025	55.44	58.20	53.80	54.35	54.33	-1.79%	143,551
Nov 14, 2025	51.90	57.18	51.75	55.34	55.32	4.61%	128,602
Nov 13, 2025	54.75	55.89	51.70	52.90	52.88	-3.68%	164,340
Nov 12, 2025	54.98	55.89	54.16	54.92	54.90	1.46%	58,093
Nov 11, 2025	55.76	56.05	53.86	54.13	54.11	-5.04%	95,973
Nov 10, 2025	55.70	57.59	55.70	57.00	56.98	7.51%	156,418
Nov 7, 2025	52.40	54.32	50.80	53.02	53.00	-0.90%	206,558
Nov 6, 2025	53.37	55.23	52.80	53.50	53.48	0.15%	307,031
Nov 5, 2025	50.60	53.80	50.60	53.42	53.40	9.06%	259,448
Nov 4, 2025	49.91	51.31	48.85	48.98	48.96	-7.04%	101,277
Nov 3, 2025	53.06	53.28	52.12	52.69	52.67	4.81%	131,565
Oct 31, 2025	51.21	51.90	49.15	50.27	50.25	-0.16%	73,324
Oct 30, 2025	50.72	51.00	49.66	50.35	50.33	-1.08%	58,884
Oct 29, 2025	51.88	52.13	50.87	50.90	50.88	2.11%	78,537
Oct 28, 2025	49.15	50.04	48.97	49.85	49.83	0.63%	88,495
Oct 27, 2025	50.58	50.58	48.60	49.54	49.52	0.53%	149,941
Oct 24, 2025	47.88	49.34	47.19	49.28	49.26	5.98%	60,961
Oct 23, 2025	44.08	46.50	43.92	46.50	46.48	4.38%	53,867
Oct 22, 2025	45.48	46.07	43.23	44.55	44.53	-2.09%	71,353
Oct 21, 2025	46.00	46.25	45.16	45.50	45.48	-2.21%	31,817
Oct 20, 2025	47.10	48.00	46.20	46.53	46.51	2.40%	94,726
Oct 17, 2025	44.63	45.71	44.00	45.44	45.42	-0.22%	43,239
Oct 16, 2025	45.03	46.24	44.08	45.54	45.52	5.44%	309,444
Oct 15, 2025	42.98	43.19	42.17	43.19	43.17	2.91%	23,721
Oct 14, 2025	42.18	43.23	41.93	41.97	41.95	2.74%	51,901
Oct 10, 2025	43.46	43.48	40.42	40.85	40.83	-5.53%	116,544
Oct 9, 2025	43.45	44.07	42.67	43.24	43.22	-2.24%	35,005