Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
1,132.33
-81.23 (-6.69%)
At close: Jun 26, 2026, 4:00 PM EDT
1,133.36
+1.03 (0.09%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,139.08 | 1,198.71 | 1,121.36 | 1,132.33 | 1,132.33 | -6.69% | 84,460,622 |
| Jun 25, 2026 | 1,233.00 | 1,255.00 | 1,136.31 | 1,213.56 | 1,213.56 | 15.74% | 81,316,449 |
| Jun 24, 2026 | 1,082.22 | 1,083.32 | 991.10 | 1,048.51 | 1,048.51 | -0.31% | 67,369,856 |
| Jun 23, 2026 | 1,080.00 | 1,125.00 | 1,038.50 | 1,051.77 | 1,051.77 | -13.18% | 60,243,260 |
| Jun 22, 2026 | 1,196.22 | 1,213.56 | 1,168.57 | 1,211.38 | 1,211.38 | 6.82% | 53,140,816 |
| Jun 18, 2026 | 1,108.07 | 1,149.43 | 1,092.79 | 1,133.99 | 1,133.99 | 8.70% | 64,642,538 |
| Jun 17, 2026 | 1,061.30 | 1,093.67 | 1,014.14 | 1,043.19 | 1,043.19 | 2.20% | 46,149,178 |
| Jun 16, 2026 | 1,099.70 | 1,110.40 | 1,020.00 | 1,020.76 | 1,020.76 | -6.18% | 45,499,755 |
| Jun 15, 2026 | 1,055.89 | 1,097.47 | 1,051.50 | 1,087.99 | 1,087.99 | 10.84% | 44,994,605 |
| Jun 12, 2026 | 971.81 | 1,012.62 | 960.19 | 981.61 | 981.61 | -1.43% | 40,995,386 |
| Jun 11, 2026 | 904.37 | 996.77 | 895.50 | 995.87 | 995.87 | 11.66% | 59,418,902 |
| Jun 10, 2026 | 905.13 | 957.48 | 883.25 | 891.88 | 891.88 | -4.70% | 55,712,574 |
| Jun 9, 2026 | 988.18 | 989.15 | 854.35 | 935.89 | 935.89 | -1.41% | 73,448,646 |
| Jun 8, 2026 | 938.27 | 962.95 | 916.50 | 949.28 | 949.28 | 9.87% | 54,097,769 |
| Jun 5, 2026 | 944.40 | 961.89 | 864.01 | 864.01 | 864.01 | -13.25% | 77,250,536 |
| Jun 4, 2026 | 1,007.10 | 1,036.37 | 971.68 | 996.00 | 996.00 | -7.74% | 54,917,159 |
| Jun 3, 2026 | 1,079.01 | 1,089.29 | 1,038.50 | 1,079.57 | 1,079.57 | 1.45% | 40,324,175 |
| Jun 2, 2026 | 1,050.00 | 1,076.56 | 1,017.20 | 1,064.10 | 1,064.10 | 2.76% | 47,555,370 |
| Jun 1, 2026 | 1,009.72 | 1,046.97 | 1,009.50 | 1,035.50 | 1,035.50 | 6.64% | 46,552,116 |
| May 29, 2026 | 957.00 | 981.00 | 940.51 | 971.00 | 971.00 | 5.14% | 60,498,561 |
| May 28, 2026 | 929.83 | 949.49 | 904.78 | 923.52 | 923.52 | -0.53% | 49,694,349 |
| May 27, 2026 | 955.66 | 956.16 | 888.15 | 928.41 | 928.41 | 3.63% | 72,295,713 |
| May 26, 2026 | 820.50 | 916.80 | 820.30 | 895.88 | 895.88 | 19.29% | 76,560,763 |
| May 22, 2026 | 756.82 | 780.20 | 747.20 | 751.00 | 751.00 | -1.46% | 36,002,915 |
| May 21, 2026 | 736.36 | 764.90 | 732.20 | 762.10 | 762.10 | 4.11% | 42,461,460 |
| May 20, 2026 | 734.96 | 735.68 | 700.66 | 731.99 | 731.99 | 4.76% | 48,827,357 |
| May 19, 2026 | 665.58 | 725.95 | 652.21 | 698.74 | 698.74 | 2.52% | 61,792,066 |
| May 18, 2026 | 750.46 | 757.00 | 663.25 | 681.54 | 681.54 | -5.95% | 60,042,491 |
| May 15, 2026 | 732.57 | 749.59 | 719.00 | 724.66 | 724.66 | -6.62% | 48,519,043 |
| May 14, 2026 | 787.62 | 812.00 | 775.63 | 776.01 | 776.01 | -3.44% | 42,142,707 |
| May 13, 2026 | 813.16 | 814.95 | 779.47 | 803.63 | 803.63 | 4.83% | 54,875,148 |
| May 12, 2026 | 774.70 | 782.76 | 706.60 | 766.58 | 766.58 | -3.61% | 73,742,954 |
| May 11, 2026 | 792.98 | 818.67 | 768.00 | 795.33 | 795.33 | 6.50% | 70,972,938 |
| May 8, 2026 | 676.45 | 747.21 | 676.21 | 746.81 | 746.81 | 15.49% | 65,130,914 |
| May 7, 2026 | 649.83 | 683.09 | 635.42 | 646.63 | 646.63 | -2.99% | 47,527,514 |
| May 6, 2026 | 660.37 | 667.67 | 627.58 | 666.59 | 666.59 | 4.12% | 55,725,835 |
| May 5, 2026 | 609.78 | 651.74 | 605.47 | 640.20 | 640.20 | 11.06% | 64,268,503 |
| May 4, 2026 | 560.60 | 592.80 | 557.76 | 576.45 | 576.45 | 6.31% | 46,043,705 |
| May 1, 2026 | 511.78 | 545.91 | 510.21 | 542.21 | 542.21 | 4.84% | 40,215,252 |
| Apr 30, 2026 | 529.74 | 535.50 | 502.58 | 517.16 | 517.16 | -0.25% | 36,554,397 |
| Apr 29, 2026 | 526.00 | 531.02 | 508.80 | 518.46 | 518.46 | 2.81% | 36,248,450 |
| Apr 28, 2026 | 503.54 | 518.83 | 488.23 | 504.29 | 504.29 | -3.86% | 44,816,645 |
| Apr 27, 2026 | 510.56 | 531.36 | 510.02 | 524.56 | 524.56 | 5.60% | 41,298,792 |
| 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 | -9.88% | 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 |