Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
508.38
-16.18 (-3.08%)
Apr 28, 2026, 2:54 PM EDT - Market open
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 503.54 | 518.83 | 488.23 | 508.90 | - | -2.99% | 34,725,335 |
| Apr 27, 2026 | 510.56 | 531.36 | 510.02 | 524.56 | 524.56 | 5.60% | 41,176,314 |
| Apr 24, 2026 | 495.92 | 506.99 | 489.36 | 496.72 | 496.72 | 3.11% | 35,379,587 |
| Apr 23, 2026 | 482.28 | 493.62 | 471.80 | 481.72 | 481.72 | -1.18% | 38,178,002 |
| Apr 22, 2026 | 462.93 | 491.98 | 458.56 | 487.48 | 487.48 | 8.48% | 45,998,149 |
| Apr 21, 2026 | 451.32 | 457.82 | 441.30 | 449.38 | 449.38 | 0.21% | 27,733,985 |
| Apr 20, 2026 | 458.25 | 464.56 | 435.90 | 448.42 | 448.42 | -1.46% | 32,013,562 |
| Apr 17, 2026 | 466.85 | 470.97 | 452.20 | 455.07 | 455.07 | -0.47% | 33,405,025 |
| Apr 16, 2026 | 452.96 | 462.34 | 444.38 | 457.23 | 457.23 | 0.22% | 33,626,377 |
| Apr 15, 2026 | 457.63 | 463.95 | 439.32 | 456.23 | 456.23 | -2.03% | 40,370,110 |
| Apr 14, 2026 | 434.35 | 465.78 | 424.86 | 465.66 | 465.66 | 9.17% | 52,534,896 |
| Apr 13, 2026 | 416.47 | 426.88 | 408.50 | 426.56 | 426.56 | 1.42% | 37,015,799 |
| Apr 10, 2026 | 420.29 | 423.86 | 410.05 | 420.59 | 420.59 | -0.22% | 36,377,568 |
| Apr 9, 2026 | 407.61 | 423.94 | 398.44 | 421.51 | 421.51 | 3.63% | 43,100,965 |
| Apr 8, 2026 | 415.13 | 416.00 | 398.88 | 406.73 | 406.73 | 7.72% | 49,216,633 |
| Apr 7, 2026 | 374.13 | 379.25 | 364.10 | 377.58 | 377.58 | -0.05% | 40,224,123 |
| Apr 6, 2026 | 373.80 | 385.08 | 370.61 | 377.76 | 377.76 | 3.15% | 41,414,860 |
| Apr 2, 2026 | 341.34 | 366.94 | 340.20 | 366.24 | 366.24 | -0.44% | 51,498,685 |
| Apr 1, 2026 | 348.91 | 377.89 | 343.00 | 367.85 | 367.85 | 8.88% | 74,429,797 |
| Mar 31, 2026 | 321.67 | 337.84 | 311.49 | 337.84 | 337.84 | 4.98% | 73,551,844 |
| Mar 30, 2026 | 362.66 | 362.81 | 318.40 | 321.80 | 321.80 | -9.92% | 73,833,238 |
| Mar 27, 2026 | 359.86 | 368.70 | 354.06 | 357.22 | 357.07 | 0.50% | 45,806,655 |
| Mar 26, 2026 | 370.02 | 374.25 | 350.00 | 355.46 | 355.31 | -6.97% | 54,515,896 |
| Mar 25, 2026 | 383.00 | 388.92 | 371.38 | 382.09 | 381.93 | -3.40% | 55,328,681 |
| Mar 24, 2026 | 401.28 | 404.98 | 388.91 | 395.53 | 395.36 | -2.18% | 44,975,061 |
| Mar 23, 2026 | 426.15 | 444.27 | 401.52 | 404.35 | 404.18 | -4.39% | 54,807,325 |
| Mar 20, 2026 | 443.92 | 449.10 | 415.36 | 422.90 | 422.72 | -4.81% | 64,224,943 |
| Mar 19, 2026 | 424.97 | 457.22 | 421.11 | 444.27 | 444.08 | -3.78% | 74,591,901 |
| Mar 18, 2026 | 464.76 | 471.34 | 458.30 | 461.73 | 461.54 | 0.01% | 58,973,662 |
| Mar 17, 2026 | 452.54 | 462.73 | 445.14 | 461.69 | 461.50 | 4.50% | 43,017,891 |
| Mar 16, 2026 | 446.16 | 454.86 | 437.75 | 441.80 | 441.61 | 3.68% | 43,067,574 |
| Mar 13, 2026 | 413.75 | 429.35 | 413.00 | 426.13 | 425.95 | 5.13% | 39,260,990 |
| Mar 12, 2026 | 410.00 | 413.73 | 396.67 | 405.35 | 405.18 | -3.19% | 31,720,873 |
| Mar 11, 2026 | 410.77 | 422.75 | 405.79 | 418.69 | 418.51 | 3.86% | 30,191,430 |
| Mar 10, 2026 | 394.01 | 415.31 | 393.64 | 403.11 | 402.94 | 3.54% | 33,745,433 |
| Mar 9, 2026 | 363.96 | 390.00 | 357.67 | 389.32 | 389.16 | 5.14% | 35,547,220 |
| Mar 6, 2026 | 380.14 | 391.18 | 367.45 | 370.30 | 370.14 | -6.74% | 34,458,784 |
| Mar 5, 2026 | 398.60 | 404.53 | 380.30 | 397.05 | 396.88 | -0.93% | 29,960,060 |
| Mar 4, 2026 | 393.64 | 407.88 | 387.61 | 400.77 | 400.60 | 5.55% | 32,644,899 |
| Mar 3, 2026 | 386.55 | 390.09 | 374.55 | 379.68 | 379.52 | -7.99% | 39,010,902 |
| Mar 2, 2026 | 401.47 | 417.61 | 397.00 | 412.67 | 412.50 | 0.07% | 30,049,197 |
| Feb 27, 2026 | 401.81 | 417.96 | 401.18 | 412.37 | 412.20 | -0.77% | 28,653,878 |
| Feb 26, 2026 | 424.84 | 434.00 | 401.96 | 415.56 | 415.39 | -3.13% | 35,433,455 |
| Feb 25, 2026 | 426.50 | 436.89 | 423.00 | 429.00 | 428.82 | 2.63% | 27,296,338 |
| Feb 24, 2026 | 429.22 | 436.27 | 411.28 | 418.01 | 417.83 | -0.70% | 33,389,161 |
| Feb 23, 2026 | 422.31 | 431.70 | 415.30 | 420.97 | 420.79 | -1.68% | 25,426,639 |
| Feb 20, 2026 | 415.18 | 430.57 | 415.15 | 428.17 | 427.99 | 2.59% | 29,894,907 |
| Feb 19, 2026 | 415.81 | 420.32 | 407.74 | 417.35 | 417.17 | -0.86% | 21,651,264 |
| Feb 18, 2026 | 399.50 | 427.85 | 394.60 | 420.95 | 420.77 | 5.30% | 32,306,578 |
| Feb 17, 2026 | 400.95 | 413.66 | 395.30 | 399.78 | 399.61 | -2.89% | 28,549,505 |
| Feb 13, 2026 | 405.19 | 420.88 | 392.71 | 411.66 | 411.49 | -0.56% | 33,807,586 |
| Feb 12, 2026 | 422.25 | 438.77 | 411.17 | 413.97 | 413.80 | 0.88% | 45,639,117 |
| Feb 11, 2026 | 395.39 | 414.16 | 386.57 | 410.34 | 410.17 | 9.94% | 48,474,994 |
| Feb 10, 2026 | 375.99 | 382.79 | 366.06 | 373.25 | 373.09 | -2.67% | 35,433,808 |
| Feb 9, 2026 | 380.69 | 391.81 | 370.68 | 383.50 | 383.34 | -2.84% | 31,009,558 |
| Feb 6, 2026 | 377.97 | 396.65 | 372.87 | 394.69 | 394.52 | 3.08% | 37,196,006 |
| Feb 5, 2026 | 369.62 | 390.93 | 366.00 | 382.89 | 382.73 | 0.92% | 38,899,485 |
| Feb 4, 2026 | 410.59 | 413.00 | 363.90 | 379.40 | 379.24 | -9.55% | 58,074,935 |
| Feb 3, 2026 | 442.16 | 442.30 | 407.53 | 419.44 | 419.26 | -4.19% | 42,763,289 |
| Feb 2, 2026 | 412.18 | 442.43 | 410.00 | 437.80 | 437.62 | 5.52% | 37,771,237 |
| Jan 30, 2026 | 446.47 | 455.50 | 407.13 | 414.88 | 414.71 | -4.80% | 51,022,881 |
| Jan 29, 2026 | 439.37 | 444.71 | 417.70 | 435.79 | 435.61 | 0.12% | 42,675,710 |
| Jan 28, 2026 | 422.44 | 438.94 | 417.00 | 435.28 | 435.10 | 6.10% | 42,725,675 |
| Jan 27, 2026 | 404.61 | 416.45 | 399.60 | 410.24 | 410.07 | 5.44% | 36,212,062 |
| Jan 26, 2026 | 395.50 | 398.00 | 384.30 | 389.09 | 388.93 | -2.64% | 29,193,925 |
| Jan 23, 2026 | 397.16 | 412.43 | 390.74 | 399.65 | 399.48 | 0.52% | 35,404,198 |
| Jan 22, 2026 | 396.64 | 397.78 | 376.92 | 397.58 | 397.41 | 2.18% | 39,607,596 |
| Jan 21, 2026 | 372.85 | 394.20 | 366.73 | 389.11 | 388.95 | 6.61% | 56,712,817 |
| Jan 20, 2026 | 364.68 | 381.56 | 361.35 | 365.00 | 364.85 | 0.62% | 49,744,908 |
| Jan 16, 2026 | 353.10 | 365.81 | 352.04 | 362.75 | 362.60 | 7.76% | 47,901,925 |
| Jan 15, 2026 | 345.33 | 347.77 | 336.27 | 336.63 | 336.49 | 0.98% | 25,370,230 |
| Jan 14, 2026 | 334.84 | 339.10 | 328.20 | 333.35 | 333.21 | -1.41% | 20,277,196 |
| Jan 13, 2026 | 346.27 | 351.23 | 335.22 | 338.13 | 337.99 | -2.24% | 23,881,339 |
| Jan 12, 2026 | 340.55 | 348.47 | 339.32 | 345.87 | 345.72 | 0.23% | 23,152,588 |
| Jan 9, 2026 | 332.75 | 345.80 | 326.19 | 345.09 | 344.95 | 5.53% | 33,387,505 |
| Jan 8, 2026 | 342.90 | 343.66 | 321.36 | 327.02 | 326.88 | -3.69% | 33,897,720 |
| Jan 7, 2026 | 340.71 | 346.30 | 337.18 | 339.55 | 339.41 | -1.13% | 32,781,099 |
| Jan 6, 2026 | 318.28 | 344.55 | 318.06 | 343.43 | 343.29 | 10.02% | 48,732,420 |
| Jan 5, 2026 | 325.13 | 325.53 | 309.55 | 312.15 | 312.02 | -1.04% | 34,608,591 |
| Jan 2, 2026 | 295.13 | 315.60 | 294.86 | 315.42 | 315.29 | 10.51% | 42,604,280 |
| Dec 31, 2025 | 293.17 | 293.17 | 284.18 | 285.41 | 285.29 | -2.47% | 17,573,788 |
| Dec 30, 2025 | 294.70 | 298.83 | 292.01 | 292.63 | 292.51 | -0.59% | 23,056,391 |
| Dec 29, 2025 | 280.33 | 294.50 | 278.50 | 294.37 | 294.25 | 3.36% | 26,642,890 |
| Dec 26, 2025 | 290.84 | 290.87 | 283.42 | 284.79 | 284.56 | -0.66% | 17,878,464 |
| Dec 24, 2025 | 278.00 | 289.30 | 277.25 | 286.68 | 286.44 | 3.77% | 18,592,572 |
| Dec 23, 2025 | 275.92 | 281.86 | 272.32 | 276.27 | 276.04 | -0.12% | 20,767,600 |
| Dec 22, 2025 | 277.15 | 279.99 | 268.29 | 276.59 | 276.36 | 4.01% | 30,961,879 |
| Dec 19, 2025 | 251.75 | 268.38 | 251.75 | 265.92 | 265.70 | 6.99% | 62,312,103 |
| Dec 18, 2025 | 256.53 | 263.65 | 245.00 | 248.55 | 248.35 | 10.21% | 65,006,099 |
| Dec 17, 2025 | 236.56 | 237.45 | 221.69 | 225.52 | 225.33 | -3.01% | 41,957,128 |
| Dec 16, 2025 | 235.80 | 239.40 | 230.58 | 232.51 | 232.32 | -2.10% | 22,577,259 |
| Dec 15, 2025 | 247.11 | 250.11 | 236.00 | 237.50 | 237.30 | -1.51% | 27,483,624 |
| Dec 12, 2025 | 255.67 | 255.82 | 239.32 | 241.14 | 240.94 | -6.70% | 25,936,927 |
| Dec 11, 2025 | 261.53 | 262.85 | 251.55 | 258.46 | 258.25 | -1.99% | 18,867,027 |
| Dec 10, 2025 | 255.13 | 264.75 | 250.58 | 263.71 | 263.49 | 4.47% | 21,960,704 |
| Dec 9, 2025 | 244.49 | 255.51 | 242.83 | 252.42 | 252.21 | 2.23% | 17,067,054 |
| Dec 8, 2025 | 243.49 | 249.23 | 241.61 | 246.92 | 246.72 | 4.09% | 20,495,362 |
| Dec 5, 2025 | 228.95 | 240.57 | 226.69 | 237.22 | 237.02 | 4.66% | 21,160,980 |
| Dec 4, 2025 | 230.28 | 234.16 | 223.33 | 226.65 | 226.46 | -3.21% | 23,513,857 |
| Dec 3, 2025 | 236.39 | 237.80 | 228.09 | 234.16 | 233.97 | -2.23% | 19,188,220 |