Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
237.22
+10.57 (4.66%)
At close: Dec 5, 2025, 4:00 PM EST
237.20
-0.02 (-0.01%)
After-hours: Dec 5, 2025, 7:59 PM EST
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 228.95 | 240.57 | 226.69 | 237.22 | 237.22 | 4.66% | 20,861,969 |
| Dec 4, 2025 | 230.28 | 234.16 | 223.33 | 226.65 | 226.65 | -3.21% | 23,420,396 |
| Dec 3, 2025 | 236.39 | 237.80 | 228.09 | 234.16 | 234.16 | -2.23% | 19,100,263 |
| Dec 2, 2025 | 238.75 | 244.37 | 234.33 | 239.49 | 239.49 | -0.40% | 18,108,970 |
| Dec 1, 2025 | 232.29 | 242.36 | 231.50 | 240.46 | 240.46 | 1.68% | 18,197,495 |
| Nov 28, 2025 | 235.62 | 238.10 | 233.47 | 236.48 | 236.48 | 2.70% | 12,914,741 |
| Nov 26, 2025 | 229.62 | 233.83 | 226.00 | 230.26 | 230.26 | 2.55% | 17,817,622 |
| Nov 25, 2025 | 219.22 | 226.19 | 216.00 | 224.53 | 224.53 | 0.27% | 17,441,636 |
| Nov 24, 2025 | 213.41 | 226.11 | 212.36 | 223.93 | 223.93 | 7.99% | 33,052,839 |
| Nov 21, 2025 | 204.53 | 212.00 | 192.59 | 207.37 | 207.37 | 2.98% | 36,679,691 |
| Nov 20, 2025 | 230.24 | 230.60 | 199.60 | 201.37 | 201.37 | -10.87% | 47,420,728 |
| Nov 19, 2025 | 226.91 | 234.35 | 216.36 | 225.92 | 225.92 | -1.13% | 35,256,563 |
| Nov 18, 2025 | 235.48 | 238.93 | 225.52 | 228.50 | 228.50 | -5.56% | 33,843,910 |
| Nov 17, 2025 | 246.92 | 260.58 | 239.46 | 241.95 | 241.95 | -1.98% | 30,304,352 |
| Nov 14, 2025 | 231.45 | 255.17 | 231.23 | 246.83 | 246.83 | 4.17% | 36,171,119 |
| Nov 13, 2025 | 243.60 | 249.50 | 230.16 | 236.95 | 236.95 | -3.25% | 32,324,591 |
| Nov 12, 2025 | 244.90 | 249.19 | 240.84 | 244.90 | 244.90 | 1.57% | 17,263,143 |
| Nov 11, 2025 | 248.34 | 249.99 | 238.79 | 241.11 | 241.11 | -4.81% | 22,622,470 |
| Nov 10, 2025 | 247.96 | 257.07 | 247.81 | 253.30 | 253.30 | 6.46% | 27,870,630 |
| Nov 7, 2025 | 234.03 | 242.55 | 226.40 | 237.92 | 237.92 | -0.17% | 30,613,835 |
| Nov 6, 2025 | 237.84 | 246.41 | 234.88 | 238.33 | 238.33 | 0.35% | 32,016,797 |
| Nov 5, 2025 | 225.67 | 239.88 | 224.73 | 237.50 | 237.50 | 8.93% | 28,617,387 |
| Nov 4, 2025 | 222.14 | 228.67 | 217.40 | 218.03 | 218.03 | -7.10% | 23,696,205 |
| Nov 3, 2025 | 233.88 | 237.62 | 231.80 | 234.70 | 234.70 | 4.88% | 21,199,296 |
| Oct 31, 2025 | 227.75 | 231.25 | 218.82 | 223.77 | 223.77 | -0.11% | 16,319,993 |
| Oct 30, 2025 | 226.10 | 227.40 | 220.74 | 224.01 | 224.01 | -1.16% | 14,795,071 |
| Oct 29, 2025 | 229.06 | 232.40 | 226.10 | 226.63 | 226.63 | 2.13% | 23,217,288 |
| Oct 28, 2025 | 218.93 | 222.90 | 217.56 | 221.91 | 221.91 | 0.82% | 14,957,513 |
| Oct 27, 2025 | 224.81 | 224.98 | 215.74 | 220.10 | 220.10 | 0.49% | 23,873,072 |
| Oct 24, 2025 | 212.39 | 219.82 | 209.98 | 219.02 | 219.02 | 5.96% | 25,821,756 |
| Oct 23, 2025 | 196.70 | 209.00 | 195.20 | 206.71 | 206.71 | 4.15% | 19,397,915 |
| Oct 22, 2025 | 202.25 | 205.58 | 192.40 | 198.47 | 198.47 | -1.89% | 21,949,776 |
| Oct 21, 2025 | 204.30 | 205.87 | 200.84 | 202.29 | 202.29 | -2.17% | 13,717,259 |
| Oct 20, 2025 | 209.66 | 214.75 | 205.50 | 206.77 | 206.77 | 2.17% | 23,268,429 |
| Oct 17, 2025 | 199.28 | 203.39 | 195.55 | 202.38 | 202.38 | -0.07% | 23,283,075 |
| Oct 16, 2025 | 199.96 | 206.34 | 195.20 | 202.53 | 202.53 | 5.52% | 42,041,348 |
| Oct 15, 2025 | 192.48 | 192.88 | 187.42 | 191.94 | 191.94 | 2.61% | 17,793,126 |
| Oct 14, 2025 | 186.96 | 192.46 | 186.25 | 187.06 | 187.06 | -2.96% | 15,912,423 |
| Oct 13, 2025 | 190.79 | 193.40 | 187.99 | 192.77 | 192.77 | 6.15% | 20,928,376 |
| Oct 10, 2025 | 192.96 | 193.44 | 179.61 | 181.60 | 181.60 | -5.58% | 26,990,253 |
| Oct 9, 2025 | 192.97 | 196.62 | 189.50 | 192.33 | 192.33 | -2.14% | 19,721,480 |
| Oct 8, 2025 | 188.99 | 196.95 | 188.80 | 196.54 | 196.54 | 5.84% | 26,833,890 |
| Oct 7, 2025 | 194.85 | 195.30 | 183.24 | 185.69 | 185.69 | -2.76% | 27,828,161 |
| Oct 6, 2025 | 195.01 | 201.00 | 189.43 | 190.96 | 190.96 | 1.67% | 36,392,256 |
| Oct 3, 2025 | 185.21 | 191.85 | 184.92 | 187.83 | 187.83 | 2.22% | 29,399,259 |
| Oct 2, 2025 | 184.96 | 186.18 | 181.21 | 183.75 | 183.64 | 0.88% | 25,122,189 |
| Oct 1, 2025 | 165.60 | 182.39 | 165.50 | 182.15 | 182.04 | 8.86% | 41,674,762 |
| Sep 30, 2025 | 164.11 | 168.95 | 163.96 | 167.32 | 167.22 | 2.09% | 20,092,460 |
| Sep 29, 2025 | 160.00 | 165.80 | 159.97 | 163.90 | 163.80 | 4.22% | 26,506,504 |
| Sep 26, 2025 | 158.52 | 158.92 | 155.18 | 157.27 | 157.17 | 0.28% | 24,044,953 |
| Sep 25, 2025 | 157.39 | 158.95 | 154.65 | 156.83 | 156.73 | -3.02% | 32,209,195 |
| Sep 24, 2025 | 165.08 | 166.00 | 158.30 | 161.71 | 161.61 | -2.82% | 57,096,440 |
| Sep 23, 2025 | 165.68 | 168.99 | 165.23 | 166.41 | 166.31 | 1.09% | 43,316,501 |
| Sep 22, 2025 | 164.38 | 167.26 | 161.59 | 164.62 | 164.52 | 1.16% | 25,851,216 |
| Sep 19, 2025 | 162.75 | 163.70 | 159.38 | 162.73 | 162.63 | -3.65% | 37,309,873 |
| Sep 18, 2025 | 162.99 | 170.45 | 162.60 | 168.89 | 168.78 | 5.56% | 28,212,796 |
| Sep 17, 2025 | 157.41 | 160.59 | 155.26 | 159.99 | 159.89 | 0.74% | 18,843,556 |
| Sep 16, 2025 | 157.98 | 159.56 | 157.17 | 158.82 | 158.72 | 0.67% | 16,911,615 |
| Sep 15, 2025 | 156.96 | 160.34 | 156.55 | 157.77 | 157.67 | 0.34% | 20,101,397 |
| Sep 12, 2025 | 153.55 | 158.28 | 153.21 | 157.23 | 157.13 | 4.42% | 32,288,339 |
| Sep 11, 2025 | 147.72 | 156.26 | 147.61 | 150.57 | 150.48 | 7.55% | 52,446,416 |
| Sep 10, 2025 | 140.02 | 142.24 | 138.34 | 140.00 | 139.91 | 3.52% | 25,791,266 |
| Sep 9, 2025 | 131.76 | 138.00 | 131.56 | 135.24 | 135.16 | 2.88% | 20,704,950 |
| Sep 8, 2025 | 130.55 | 132.26 | 128.40 | 131.46 | 131.38 | 0.07% | 19,492,587 |
| Sep 5, 2025 | 127.77 | 131.41 | 125.66 | 131.37 | 131.29 | 5.76% | 28,416,041 |
| Sep 4, 2025 | 118.85 | 124.41 | 118.52 | 124.21 | 124.13 | 4.62% | 18,589,051 |
| Sep 3, 2025 | 119.36 | 119.44 | 117.30 | 118.72 | 118.65 | 0.20% | 14,101,285 |
| Sep 2, 2025 | 115.86 | 118.56 | 114.25 | 118.48 | 118.41 | -0.45% | 13,771,931 |
| Aug 29, 2025 | 122.60 | 122.77 | 118.06 | 119.01 | 118.94 | -2.45% | 16,774,027 |
| Aug 28, 2025 | 118.88 | 122.57 | 118.73 | 122.00 | 121.92 | 3.61% | 17,295,541 |
| Aug 27, 2025 | 116.85 | 118.73 | 116.44 | 117.75 | 117.68 | 1.07% | 15,349,289 |
| Aug 26, 2025 | 116.09 | 118.36 | 115.81 | 116.50 | 116.43 | 0.07% | 12,584,324 |
| Aug 25, 2025 | 117.68 | 118.08 | 116.10 | 116.42 | 116.35 | -1.07% | 8,674,832 |
| Aug 22, 2025 | 117.65 | 120.70 | 116.51 | 117.68 | 117.61 | 1.63% | 17,038,258 |
| Aug 21, 2025 | 117.00 | 117.73 | 115.61 | 115.79 | 115.72 | -1.21% | 13,174,938 |
| Aug 20, 2025 | 118.70 | 118.91 | 113.46 | 117.21 | 117.14 | -3.97% | 25,794,993 |
| Aug 19, 2025 | 122.94 | 124.24 | 121.31 | 122.05 | 121.97 | -1.21% | 11,491,231 |
| Aug 18, 2025 | 121.35 | 123.68 | 120.66 | 123.55 | 123.47 | 2.22% | 12,208,770 |
| Aug 15, 2025 | 123.17 | 123.38 | 119.44 | 120.87 | 120.79 | -3.53% | 18,986,654 |
| Aug 14, 2025 | 123.20 | 125.74 | 121.40 | 125.29 | 125.21 | 0.82% | 12,235,946 |
| Aug 13, 2025 | 127.58 | 128.60 | 123.35 | 124.27 | 124.19 | -2.72% | 18,438,169 |
| Aug 12, 2025 | 124.70 | 128.55 | 123.04 | 127.75 | 127.67 | 3.26% | 25,990,637 |
| Aug 11, 2025 | 124.97 | 127.28 | 121.65 | 123.72 | 123.64 | 4.06% | 35,065,759 |
| Aug 8, 2025 | 112.17 | 119.33 | 111.67 | 118.89 | 118.82 | 6.28% | 28,962,204 |
| Aug 7, 2025 | 114.14 | 115.28 | 110.79 | 111.87 | 111.80 | 2.84% | 18,986,483 |
| Aug 6, 2025 | 107.90 | 108.96 | 106.75 | 108.78 | 108.71 | -0.26% | 13,021,881 |
| Aug 5, 2025 | 109.30 | 110.64 | 106.83 | 109.06 | 108.99 | 1.20% | 17,835,962 |
| Aug 4, 2025 | 106.02 | 107.88 | 105.46 | 107.77 | 107.70 | 2.76% | 14,780,563 |
| Aug 1, 2025 | 105.49 | 106.50 | 103.38 | 104.88 | 104.81 | -3.90% | 24,003,253 |
| Jul 31, 2025 | 112.19 | 112.27 | 106.94 | 109.14 | 109.07 | -4.88% | 29,224,343 |
| Jul 30, 2025 | 112.60 | 114.89 | 112.41 | 114.74 | 114.67 | 2.48% | 16,378,824 |
| Jul 29, 2025 | 112.05 | 113.54 | 110.67 | 111.96 | 111.89 | 0.64% | 16,653,250 |
| Jul 28, 2025 | 111.72 | 112.00 | 109.86 | 111.25 | 111.18 | -0.01% | 12,932,264 |
| Jul 25, 2025 | 110.99 | 111.50 | 108.83 | 111.26 | 111.19 | -0.42% | 16,372,323 |
| Jul 24, 2025 | 111.06 | 112.73 | 110.25 | 111.73 | 111.66 | 1.73% | 20,293,061 |
| Jul 23, 2025 | 109.44 | 110.29 | 108.88 | 109.83 | 109.76 | 0.56% | 17,809,995 |
| Jul 22, 2025 | 112.86 | 113.00 | 108.13 | 109.22 | 109.15 | -3.54% | 27,917,613 |
| Jul 21, 2025 | 113.59 | 115.92 | 112.67 | 113.23 | 113.16 | -1.01% | 22,189,833 |
| Jul 18, 2025 | 114.24 | 114.80 | 113.28 | 114.39 | 114.32 | 1.00% | 19,349,851 |
| Jul 17, 2025 | 113.93 | 114.20 | 110.95 | 113.26 | 113.19 | -2.72% | 34,702,434 |