Micron Technology, Inc. (TSX:MU)
Canada
· Delayed Price · Currency is CAD 22.34
-0.86 (-3.71%)
At close: Apr 28, 2026
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.20 | 22.95 | 21.58 | 22.34 | 22.34 | -3.71% | 1,667,966 |
| Apr 27, 2026 | 22.60 | 23.50 | 22.57 | 23.20 | 23.20 | 5.69% | 1,978,668 |
| Apr 24, 2026 | 21.97 | 22.43 | 21.65 | 21.95 | 21.95 | 2.95% | 1,200,479 |
| Apr 23, 2026 | 21.38 | 21.82 | 20.87 | 21.32 | 21.32 | -0.98% | 1,524,994 |
| Apr 22, 2026 | 20.43 | 21.72 | 20.26 | 21.53 | 21.53 | 8.41% | 1,667,148 |
| Apr 21, 2026 | 19.95 | 20.24 | 19.54 | 19.86 | 19.86 | 0.05% | 1,120,429 |
| Apr 20, 2026 | 20.18 | 20.57 | 19.28 | 19.85 | 19.85 | -1.49% | 1,214,668 |
| Apr 17, 2026 | 20.65 | 20.83 | 20.02 | 20.15 | 20.15 | -0.44% | 1,333,736 |
| Apr 16, 2026 | 20.00 | 20.45 | 19.70 | 20.24 | 20.24 | 0.25% | 1,823,475 |
| Apr 15, 2026 | 20.28 | 20.52 | 19.46 | 20.19 | 20.19 | -2.32% | 1,650,085 |
| Apr 14, 2026 | 19.29 | 20.67 | 18.82 | 20.67 | 20.67 | 9.25% | 1,758,003 |
| Apr 13, 2026 | 18.49 | 18.92 | 18.09 | 18.92 | 18.92 | 1.50% | 1,680,510 |
| Apr 10, 2026 | 18.66 | 18.75 | 18.16 | 18.64 | 18.64 | -0.21% | 1,150,383 |
| Apr 9, 2026 | 18.12 | 18.77 | 17.67 | 18.68 | 18.68 | 3.55% | 1,254,944 |
| Apr 8, 2026 | 18.36 | 18.40 | 17.68 | 18.04 | 18.04 | 7.83% | 1,350,542 |
| Apr 7, 2026 | 16.62 | 16.82 | 16.15 | 16.73 | 16.73 | -0.12% | 834,288 |
| Apr 6, 2026 | 16.61 | 17.07 | 16.42 | 16.75 | 16.75 | 3.14% | 781,931 |
| Apr 2, 2026 | 15.05 | 16.28 | 15.05 | 16.24 | 16.24 | -0.49% | 2,056,232 |
| Apr 1, 2026 | 15.55 | 16.74 | 15.22 | 16.32 | 16.32 | 8.87% | 1,799,934 |
| Mar 31, 2026 | 14.25 | 15.00 | 13.83 | 14.99 | 14.99 | 4.83% | 1,395,694 |
| Mar 30, 2026 | 16.07 | 16.08 | 14.14 | 14.30 | 14.30 | -9.89% | 1,293,045 |
| Mar 27, 2026 | 15.94 | 16.36 | 15.74 | 15.87 | 15.86 | 0.63% | 860,461 |
| Mar 26, 2026 | 16.48 | 16.63 | 15.64 | 15.77 | 15.76 | -7.18% | 951,252 |
| Mar 25, 2026 | 17.10 | 17.34 | 16.60 | 16.99 | 16.98 | -3.36% | 956,515 |
| Mar 24, 2026 | 17.86 | 17.99 | 17.30 | 17.58 | 17.57 | -2.28% | 657,585 |
| Mar 23, 2026 | 18.87 | 19.10 | 17.85 | 17.99 | 17.98 | -4.31% | 1,434,435 |
| Mar 20, 2026 | 19.78 | 19.97 | 18.46 | 18.80 | 18.79 | -5.00% | 1,329,369 |
| Mar 19, 2026 | 19.07 | 20.32 | 18.75 | 19.79 | 19.78 | -3.56% | 1,695,872 |
| Mar 18, 2026 | 20.68 | 20.94 | 20.37 | 20.52 | 20.51 | 0.10% | 819,515 |
| Mar 17, 2026 | 20.16 | 20.56 | 19.81 | 20.50 | 20.49 | 4.27% | 828,997 |
| Mar 16, 2026 | 19.90 | 20.23 | 19.49 | 19.66 | 19.65 | 3.80% | 1,579,004 |
| Mar 13, 2026 | 18.43 | 19.10 | 18.41 | 18.94 | 18.93 | 5.05% | 878,637 |
| Mar 12, 2026 | 18.27 | 18.40 | 17.66 | 18.03 | 18.02 | -3.43% | 593,985 |
| Mar 11, 2026 | 18.23 | 18.80 | 18.10 | 18.67 | 18.66 | 4.19% | 309,574 |
| Mar 10, 2026 | 17.60 | 18.47 | 17.60 | 17.92 | 17.91 | 3.07% | 474,000 |
| Mar 9, 2026 | 16.19 | 17.39 | 15.90 | 17.39 | 17.38 | 4.81% | 661,020 |
| Mar 6, 2026 | 16.94 | 17.36 | 16.34 | 16.59 | 16.58 | -5.97% | 907,270 |
| Mar 5, 2026 | 17.75 | 17.99 | 16.91 | 17.64 | 17.63 | -1.30% | 1,071,795 |
| Mar 4, 2026 | 17.49 | 18.11 | 17.25 | 17.87 | 17.87 | 5.83% | 801,595 |
| Mar 3, 2026 | 17.18 | 17.35 | 16.67 | 16.89 | 16.88 | -8.01% | 1,212,310 |
| Mar 2, 2026 | 17.84 | 18.57 | 17.70 | 18.36 | 18.35 | -0.05% | 1,250,895 |
| Feb 27, 2026 | 17.90 | 18.58 | 17.88 | 18.37 | 18.36 | -0.70% | 1,245,900 |
| Feb 26, 2026 | 18.91 | 19.30 | 17.90 | 18.50 | 18.49 | -3.04% | 1,331,570 |
| Feb 25, 2026 | 18.98 | 19.42 | 18.85 | 19.08 | 19.07 | 2.24% | 533,255 |
| Feb 24, 2026 | 19.10 | 19.40 | 18.32 | 18.66 | 18.65 | -0.32% | 994,760 |
| Feb 23, 2026 | 18.80 | 19.20 | 18.49 | 18.72 | 18.71 | -1.77% | 483,375 |
| Feb 20, 2026 | 18.49 | 19.13 | 18.49 | 19.06 | 19.05 | 2.53% | 1,191,065 |
| Feb 19, 2026 | 18.52 | 18.68 | 18.15 | 18.59 | 18.58 | -0.73% | 1,217,105 |
| Feb 18, 2026 | 17.80 | 19.01 | 17.60 | 18.73 | 18.72 | 5.24% | 749,375 |
| Feb 17, 2026 | 17.87 | 18.40 | 17.59 | 17.79 | 17.79 | -2.83% | 1,044,000 |
| Feb 13, 2026 | 18.01 | 18.73 | 17.42 | 18.31 | 18.30 | -0.60% | 3,970,785 |
| Feb 12, 2026 | 18.78 | 19.53 | 18.32 | 18.42 | 18.41 | 0.88% | 2,182,710 |
| Feb 11, 2026 | 17.58 | 18.44 | 16.78 | 18.26 | 18.25 | 9.95% | 2,851,560 |
| Feb 10, 2026 | 16.80 | 17.02 | 16.29 | 16.61 | 16.60 | -2.71% | 1,235,635 |
| Feb 9, 2026 | 17.00 | 17.53 | 16.52 | 17.07 | 17.06 | -2.90% | 1,342,325 |
| Feb 6, 2026 | 16.85 | 17.66 | 16.60 | 17.58 | 17.57 | 3.10% | 1,392,350 |
| Feb 5, 2026 | 16.33 | 17.40 | 16.30 | 17.05 | 17.05 | 0.67% | 1,727,530 |
| Feb 4, 2026 | 18.33 | 18.35 | 16.22 | 16.94 | 16.93 | -9.60% | 1,502,010 |
| Feb 3, 2026 | 19.73 | 19.73 | 18.20 | 18.74 | 18.73 | -3.95% | 1,129,770 |
| Feb 2, 2026 | 18.35 | 19.72 | 18.30 | 19.51 | 19.50 | 5.48% | 1,171,485 |
| Jan 30, 2026 | 19.80 | 20.25 | 18.14 | 18.49 | 18.49 | -4.87% | 1,168,860 |
| Jan 29, 2026 | 19.63 | 19.80 | 18.64 | 19.44 | 19.43 | 0.26% | 1,330,065 |
| Jan 28, 2026 | 19.08 | 19.56 | 18.65 | 19.39 | 19.38 | 6.04% | 1,144,790 |
| Jan 27, 2026 | 18.03 | 18.56 | 17.85 | 18.29 | 18.28 | 5.37% | 814,685 |
| Jan 26, 2026 | 17.75 | 17.75 | 17.17 | 17.35 | 17.35 | -2.64% | 638,070 |
| Jan 23, 2026 | 17.74 | 18.36 | 17.44 | 17.82 | 17.82 | 0.48% | 634,825 |
| Jan 22, 2026 | 17.74 | 17.74 | 16.84 | 17.74 | 17.73 | 2.07% | 928,520 |
| Jan 21, 2026 | 16.66 | 17.58 | 16.40 | 17.38 | 17.37 | 6.61% | 583,925 |
| Jan 20, 2026 | 15.80 | 17.01 | 15.80 | 16.30 | 16.29 | -1.07% | 658,030 |
| Jan 19, 2026 | 16.00 | 16.50 | 15.78 | 16.48 | 16.47 | 1.82% | 185,555 |
| Jan 16, 2026 | 15.77 | 16.30 | 15.75 | 16.18 | 16.18 | 7.84% | 707,115 |
| Jan 15, 2026 | 15.39 | 15.50 | 15.01 | 15.01 | 15.00 | 0.97% | 394,870 |
| Jan 14, 2026 | 14.99 | 15.12 | 14.70 | 14.86 | 14.86 | -1.47% | 299,155 |
| Jan 13, 2026 | 15.46 | 15.63 | 14.96 | 15.08 | 15.08 | -2.34% | 469,640 |
| Jan 12, 2026 | 15.23 | 15.53 | 15.17 | 15.45 | 15.44 | 0.61% | 347,665 |
| Jan 9, 2026 | 14.87 | 15.41 | 14.56 | 15.35 | 15.35 | 5.15% | 404,435 |
| Jan 8, 2026 | 15.22 | 15.33 | 14.38 | 14.60 | 14.59 | -3.72% | 637,385 |
| Jan 7, 2026 | 15.28 | 15.43 | 15.06 | 15.16 | 15.16 | -1.24% | 666,285 |
| Jan 6, 2026 | 14.19 | 15.37 | 14.19 | 15.35 | 15.35 | 10.16% | 563,615 |
| Jan 5, 2026 | 14.57 | 14.57 | 13.83 | 13.94 | 13.93 | -0.94% | 1,737,400 |
| Jan 2, 2026 | 13.13 | 14.08 | 13.13 | 14.07 | 14.06 | 10.28% | 526,760 |
| Dec 31, 2025 | 13.09 | 13.09 | 12.70 | 12.76 | 12.75 | -2.39% | 475,815 |
| Dec 30, 2025 | 13.18 | 13.32 | 13.06 | 13.07 | 13.06 | -0.55% | 427,030 |
| Dec 29, 2025 | 12.54 | 13.14 | 12.47 | 13.14 | 13.14 | 2.59% | 514,470 |
| Dec 24, 2025 | 12.41 | 12.90 | 12.41 | 12.81 | 12.80 | 3.72% | 160,660 |
| Dec 23, 2025 | 12.33 | 12.57 | 12.20 | 12.35 | 12.34 | -0.23% | 294,575 |
| Dec 22, 2025 | 12.38 | 12.38 | 12.00 | 12.38 | 12.37 | 4.14% | 344,315 |
| Dec 19, 2025 | 11.27 | 11.98 | 11.27 | 11.89 | 11.88 | 17.73% | 399,870 |
| Dec 17, 2025 | 10.57 | 10.60 | 9.92 | 10.10 | 10.09 | -2.92% | 534,345 |
| Dec 16, 2025 | 10.52 | 10.70 | 10.32 | 10.40 | 10.39 | -1.85% | 240,745 |
| Dec 15, 2025 | 11.06 | 11.16 | 10.57 | 10.60 | 10.59 | -1.78% | 339,885 |
| Dec 12, 2025 | 11.43 | 11.43 | 10.73 | 10.79 | 10.78 | -6.74% | 682,830 |
| Dec 11, 2025 | 11.72 | 11.72 | 11.28 | 11.57 | 11.56 | -1.97% | 843,975 |
| Dec 10, 2025 | 11.42 | 11.82 | 11.26 | 11.80 | 11.79 | 4.52% | 479,785 |
| Dec 9, 2025 | 10.91 | 11.43 | 10.89 | 11.29 | 11.28 | 2.15% | 456,695 |
| Dec 8, 2025 | 10.87 | 11.11 | 10.84 | 11.05 | 11.04 | 3.87% | 330,235 |
| Dec 5, 2025 | 10.22 | 10.77 | 10.20 | 10.64 | 10.63 | 4.93% | 398,875 |
| Dec 4, 2025 | 10.34 | 10.34 | 10.02 | 10.14 | 10.13 | -3.24% | 318,750 |
| Dec 3, 2025 | 10.59 | 10.63 | 10.22 | 10.48 | 10.47 | -2.11% | 308,155 |
| Dec 2, 2025 | 10.72 | 10.93 | 10.51 | 10.71 | 10.70 | -0.69% | 495,570 |