Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
378.16
+7.86 (2.12%)
Mar 9, 2026, 2:57 PM EDT - Market open
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 363.96 | 381.50 | 357.67 | 378.76 | - | 2.28% | 25,478,682 |
| Mar 6, 2026 | 380.14 | 391.18 | 367.45 | 370.30 | 370.30 | -6.74% | 33,596,207 |
| Mar 5, 2026 | 398.60 | 404.53 | 380.30 | 397.05 | 397.05 | -0.93% | 29,868,779 |
| Mar 4, 2026 | 393.64 | 407.88 | 387.61 | 400.77 | 400.77 | 5.55% | 32,644,899 |
| Mar 3, 2026 | 386.55 | 390.09 | 374.55 | 379.68 | 379.68 | -7.99% | 39,010,902 |
| Mar 2, 2026 | 401.47 | 417.61 | 397.00 | 412.67 | 412.67 | 0.07% | 30,049,197 |
| Feb 27, 2026 | 401.81 | 417.96 | 401.18 | 412.37 | 412.37 | -0.77% | 28,653,878 |
| Feb 26, 2026 | 424.84 | 434.00 | 401.96 | 415.56 | 415.56 | -3.13% | 35,433,455 |
| Feb 25, 2026 | 426.50 | 436.89 | 423.00 | 429.00 | 429.00 | 2.63% | 27,296,338 |
| Feb 24, 2026 | 429.22 | 436.27 | 411.28 | 418.01 | 418.01 | -0.70% | 33,389,161 |
| Feb 23, 2026 | 422.31 | 431.70 | 415.30 | 420.97 | 420.97 | -1.68% | 25,426,639 |
| Feb 20, 2026 | 415.18 | 430.57 | 415.15 | 428.17 | 428.17 | 2.59% | 29,894,907 |
| Feb 19, 2026 | 415.81 | 420.32 | 407.74 | 417.35 | 417.35 | -0.86% | 21,651,264 |
| Feb 18, 2026 | 399.50 | 427.85 | 394.60 | 420.95 | 420.95 | 5.30% | 32,306,578 |
| Feb 17, 2026 | 400.95 | 413.66 | 395.30 | 399.78 | 399.78 | -2.89% | 28,549,505 |
| Feb 13, 2026 | 405.19 | 420.88 | 392.71 | 411.66 | 411.66 | -0.56% | 33,807,586 |
| Feb 12, 2026 | 422.25 | 438.77 | 411.17 | 413.97 | 413.97 | 0.88% | 45,639,117 |
| Feb 11, 2026 | 395.39 | 414.16 | 386.57 | 410.34 | 410.34 | 9.94% | 48,474,994 |
| Feb 10, 2026 | 375.99 | 382.79 | 366.06 | 373.25 | 373.25 | -2.67% | 35,433,808 |
| Feb 9, 2026 | 380.69 | 391.81 | 370.68 | 383.50 | 383.50 | -2.84% | 31,009,558 |
| Feb 6, 2026 | 377.97 | 396.65 | 372.87 | 394.69 | 394.69 | 3.08% | 37,196,006 |
| Feb 5, 2026 | 369.62 | 390.93 | 366.00 | 382.89 | 382.89 | 0.92% | 38,899,485 |
| Feb 4, 2026 | 410.59 | 413.00 | 363.90 | 379.40 | 379.40 | -9.55% | 58,074,935 |
| Feb 3, 2026 | 442.16 | 442.30 | 407.53 | 419.44 | 419.44 | -4.19% | 42,763,289 |
| Feb 2, 2026 | 412.18 | 442.43 | 410.00 | 437.80 | 437.80 | 5.52% | 37,771,237 |
| Jan 30, 2026 | 446.47 | 455.50 | 407.13 | 414.88 | 414.88 | -4.80% | 51,022,881 |
| Jan 29, 2026 | 439.37 | 444.71 | 417.70 | 435.79 | 435.79 | 0.12% | 42,675,710 |
| Jan 28, 2026 | 422.44 | 438.94 | 417.00 | 435.28 | 435.28 | 6.10% | 42,725,675 |
| Jan 27, 2026 | 404.61 | 416.45 | 399.60 | 410.24 | 410.24 | 5.44% | 36,212,062 |
| Jan 26, 2026 | 395.50 | 398.00 | 384.30 | 389.09 | 389.09 | -2.64% | 29,193,925 |
| Jan 23, 2026 | 397.16 | 412.43 | 390.74 | 399.65 | 399.65 | 0.52% | 35,404,198 |
| Jan 22, 2026 | 396.64 | 397.78 | 376.92 | 397.58 | 397.58 | 2.18% | 39,607,596 |
| Jan 21, 2026 | 372.85 | 394.20 | 366.73 | 389.11 | 389.11 | 6.61% | 56,712,817 |
| Jan 20, 2026 | 364.68 | 381.56 | 361.35 | 365.00 | 365.00 | 0.62% | 49,744,908 |
| Jan 16, 2026 | 353.10 | 365.81 | 352.04 | 362.75 | 362.75 | 7.76% | 47,901,925 |
| Jan 15, 2026 | 345.33 | 347.77 | 336.27 | 336.63 | 336.63 | 0.98% | 25,370,230 |
| Jan 14, 2026 | 334.84 | 339.10 | 328.20 | 333.35 | 333.35 | -1.41% | 20,277,196 |
| Jan 13, 2026 | 346.27 | 351.23 | 335.22 | 338.13 | 338.13 | -2.24% | 23,881,339 |
| Jan 12, 2026 | 340.55 | 348.47 | 339.32 | 345.87 | 345.87 | 0.23% | 23,152,588 |
| Jan 9, 2026 | 332.75 | 345.80 | 326.19 | 345.09 | 345.09 | 5.53% | 33,387,505 |
| Jan 8, 2026 | 342.90 | 343.66 | 321.36 | 327.02 | 327.02 | -3.69% | 33,897,720 |
| Jan 7, 2026 | 340.71 | 346.30 | 337.18 | 339.55 | 339.55 | -1.13% | 32,781,099 |
| Jan 6, 2026 | 318.28 | 344.55 | 318.06 | 343.43 | 343.43 | 10.02% | 48,732,420 |
| Jan 5, 2026 | 325.13 | 325.53 | 309.55 | 312.15 | 312.15 | -1.04% | 34,608,591 |
| Jan 2, 2026 | 295.13 | 315.60 | 294.86 | 315.42 | 315.42 | 10.51% | 42,604,280 |
| Dec 31, 2025 | 293.17 | 293.17 | 284.18 | 285.41 | 285.41 | -2.47% | 17,573,788 |
| Dec 30, 2025 | 294.70 | 298.83 | 292.01 | 292.63 | 292.63 | -0.59% | 23,056,391 |
| Dec 29, 2025 | 280.33 | 294.50 | 278.50 | 294.37 | 294.37 | 3.36% | 26,642,890 |
| Dec 26, 2025 | 290.84 | 290.87 | 283.42 | 284.79 | 284.68 | -0.66% | 17,878,464 |
| Dec 24, 2025 | 278.00 | 289.30 | 277.25 | 286.68 | 286.56 | 3.77% | 18,592,572 |
| Dec 23, 2025 | 275.92 | 281.86 | 272.32 | 276.27 | 276.16 | -0.12% | 20,767,600 |
| Dec 22, 2025 | 277.15 | 279.99 | 268.29 | 276.59 | 276.48 | 4.01% | 30,961,879 |
| Dec 19, 2025 | 251.75 | 268.38 | 251.75 | 265.92 | 265.81 | 6.99% | 62,312,103 |
| Dec 18, 2025 | 256.53 | 263.65 | 245.00 | 248.55 | 248.45 | 10.21% | 65,006,099 |
| Dec 17, 2025 | 236.56 | 237.45 | 221.69 | 225.52 | 225.43 | -3.01% | 41,957,128 |
| Dec 16, 2025 | 235.80 | 239.40 | 230.58 | 232.51 | 232.42 | -2.10% | 22,577,259 |
| Dec 15, 2025 | 247.11 | 250.11 | 236.00 | 237.50 | 237.40 | -1.51% | 27,483,624 |
| Dec 12, 2025 | 255.67 | 255.82 | 239.32 | 241.14 | 241.04 | -6.70% | 25,936,927 |
| Dec 11, 2025 | 261.53 | 262.85 | 251.55 | 258.46 | 258.36 | -1.99% | 18,867,027 |
| Dec 10, 2025 | 255.13 | 264.75 | 250.58 | 263.71 | 263.60 | 4.47% | 21,960,704 |
| Dec 9, 2025 | 244.49 | 255.51 | 242.83 | 252.42 | 252.32 | 2.23% | 17,067,054 |
| Dec 8, 2025 | 243.49 | 249.23 | 241.61 | 246.92 | 246.82 | 4.09% | 20,495,362 |
| Dec 5, 2025 | 228.95 | 240.57 | 226.69 | 237.22 | 237.12 | 4.66% | 21,160,980 |
| Dec 4, 2025 | 230.28 | 234.16 | 223.33 | 226.65 | 226.56 | -3.21% | 23,513,857 |
| Dec 3, 2025 | 236.39 | 237.80 | 228.09 | 234.16 | 234.07 | -2.23% | 19,188,220 |
| Dec 2, 2025 | 238.75 | 244.37 | 234.33 | 239.49 | 239.39 | -0.40% | 18,166,225 |
| Dec 1, 2025 | 232.29 | 242.36 | 231.50 | 240.46 | 240.36 | 1.68% | 18,238,209 |
| Nov 28, 2025 | 235.62 | 238.10 | 233.47 | 236.48 | 236.38 | 2.70% | 12,914,741 |
| Nov 26, 2025 | 229.62 | 233.83 | 226.00 | 230.26 | 230.17 | 2.55% | 17,817,622 |
| Nov 25, 2025 | 219.22 | 226.19 | 216.00 | 224.53 | 224.44 | 0.27% | 17,441,636 |
| Nov 24, 2025 | 213.41 | 226.11 | 212.36 | 223.93 | 223.84 | 7.99% | 33,052,839 |
| Nov 21, 2025 | 204.53 | 212.00 | 192.59 | 207.37 | 207.29 | 2.98% | 36,679,691 |
| Nov 20, 2025 | 230.24 | 230.60 | 199.60 | 201.37 | 201.29 | -10.87% | 47,420,728 |
| Nov 19, 2025 | 226.91 | 234.35 | 216.36 | 225.92 | 225.83 | -1.13% | 35,256,563 |
| Nov 18, 2025 | 235.48 | 238.93 | 225.52 | 228.50 | 228.41 | -5.56% | 33,843,910 |
| Nov 17, 2025 | 246.92 | 260.58 | 239.46 | 241.95 | 241.85 | -1.98% | 30,304,352 |
| Nov 14, 2025 | 231.45 | 255.17 | 231.23 | 246.83 | 246.73 | 4.17% | 36,171,119 |
| Nov 13, 2025 | 243.60 | 249.50 | 230.16 | 236.95 | 236.85 | -3.25% | 32,324,591 |
| Nov 12, 2025 | 244.90 | 249.19 | 240.84 | 244.90 | 244.80 | 1.57% | 17,263,143 |
| Nov 11, 2025 | 248.34 | 249.99 | 238.79 | 241.11 | 241.01 | -4.81% | 22,622,470 |
| Nov 10, 2025 | 247.96 | 257.07 | 247.81 | 253.30 | 253.20 | 6.46% | 27,870,630 |
| Nov 7, 2025 | 234.03 | 242.55 | 226.40 | 237.92 | 237.82 | -0.17% | 30,613,835 |
| Nov 6, 2025 | 237.84 | 246.41 | 234.88 | 238.33 | 238.23 | 0.35% | 32,016,797 |
| Nov 5, 2025 | 225.67 | 239.88 | 224.73 | 237.50 | 237.40 | 8.93% | 28,617,387 |
| Nov 4, 2025 | 222.14 | 228.67 | 217.40 | 218.03 | 217.94 | -7.10% | 23,696,205 |
| Nov 3, 2025 | 233.88 | 237.62 | 231.80 | 234.70 | 234.61 | 4.88% | 21,199,296 |
| Oct 31, 2025 | 227.75 | 231.25 | 218.82 | 223.77 | 223.68 | -0.11% | 16,319,993 |
| Oct 30, 2025 | 226.10 | 227.40 | 220.74 | 224.01 | 223.92 | -1.16% | 14,795,071 |
| Oct 29, 2025 | 229.06 | 232.40 | 226.10 | 226.63 | 226.54 | 2.13% | 23,217,288 |
| Oct 28, 2025 | 218.93 | 222.90 | 217.56 | 221.91 | 221.82 | 0.82% | 14,957,513 |
| Oct 27, 2025 | 224.81 | 224.98 | 215.74 | 220.10 | 220.01 | 0.49% | 23,873,072 |
| Oct 24, 2025 | 212.39 | 219.82 | 209.98 | 219.02 | 218.93 | 5.96% | 25,821,756 |
| Oct 23, 2025 | 196.70 | 209.00 | 195.20 | 206.71 | 206.63 | 4.15% | 19,397,915 |
| Oct 22, 2025 | 202.25 | 205.58 | 192.40 | 198.47 | 198.39 | -1.89% | 21,949,776 |
| Oct 21, 2025 | 204.30 | 205.87 | 200.84 | 202.29 | 202.21 | -2.17% | 13,717,259 |
| Oct 20, 2025 | 209.66 | 214.75 | 205.50 | 206.77 | 206.69 | 2.17% | 23,268,429 |
| Oct 17, 2025 | 199.28 | 203.39 | 195.55 | 202.38 | 202.30 | -0.07% | 23,283,075 |
| Oct 16, 2025 | 199.96 | 206.34 | 195.20 | 202.53 | 202.45 | 5.52% | 42,041,348 |
| Oct 15, 2025 | 192.48 | 192.88 | 187.42 | 191.94 | 191.86 | 2.61% | 17,793,126 |
| Oct 14, 2025 | 186.96 | 192.46 | 186.25 | 187.06 | 186.98 | -2.96% | 15,912,423 |