Micron Technology, Inc. (BMV:MU)
2,190.00
-2.15 (-0.10%)
Last updated: Aug 25, 2025
Micron Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 2,184.30 | 2,194.99 | 2,177.43 | 2,190.00 | - | -0.10% | 338 |
Aug 22, 2025 | 2,196.77 | 2,230.00 | 2,192.00 | 2,192.15 | - | 0.70% | 591 |
Aug 21, 2025 | 2,180.00 | 2,210.39 | 2,176.10 | 2,177.00 | - | -0.14% | 2,102 |
Aug 20, 2025 | 2,280.00 | 2,280.00 | 2,139.00 | 2,180.01 | - | -5.34% | 4,483 |
Aug 19, 2025 | 2,319.00 | 2,326.00 | 2,290.00 | 2,303.06 | - | -0.64% | 1,063 |
Aug 18, 2025 | 2,275.15 | 2,320.01 | 2,275.15 | 2,317.80 | - | 2.24% | 2,177 |
Aug 15, 2025 | 2,340.00 | 2,340.00 | 2,244.00 | 2,267.01 | - | -3.33% | 1,934 |
Aug 14, 2025 | 2,327.38 | 2,347.00 | 2,292.40 | 2,345.00 | - | 1.56% | 1,385 |
Aug 13, 2025 | 2,383.00 | 2,383.00 | 2,305.00 | 2,309.00 | - | -2.59% | 1,852 |
Aug 12, 2025 | 2,330.00 | 2,383.00 | 2,330.00 | 2,370.32 | - | 2.96% | 5,133 |
Aug 11, 2025 | 2,308.01 | 2,344.00 | 2,272.90 | 2,302.17 | - | 4.16% | 16,342 |
Aug 8, 2025 | 2,081.00 | 2,210.33 | 2,081.00 | 2,210.33 | - | 6.37% | 5,601 |
Aug 7, 2025 | 2,099.23 | 2,100.00 | 2,074.00 | 2,077.94 | - | 2.68% | 1,805 |
Aug 6, 2025 | 2,020.00 | 2,045.00 | 1,995.00 | 2,023.72 | - | -1.21% | 3,272 |
Aug 5, 2025 | 2,046.79 | 2,049.00 | 2,024.00 | 2,048.42 | - | 0.58% | 2,821 |
Aug 4, 2025 | 2,019.34 | 2,049.00 | 1,990.30 | 2,036.61 | - | 2.86% | 744 |
Aug 1, 2025 | 1,950.00 | 2,029.49 | 1,940.47 | 1,980.00 | - | -3.23% | 1,776 |
Jul 31, 2025 | 2,130.00 | 2,130.00 | 2,036.49 | 2,046.08 | - | -5.12% | 3,514 |
Jul 30, 2025 | 2,158.00 | 2,158.00 | 2,130.00 | 2,156.43 | - | 2.79% | 4,991 |
Jul 29, 2025 | 2,124.00 | 2,124.00 | 2,092.49 | 2,098.00 | - | 0.58% | 1,773 |
Jul 28, 2025 | 2,065.66 | 2,090.00 | 2,065.66 | 2,085.87 | - | 1.06% | 935 |
Jul 25, 2025 | 2,060.24 | 2,064.00 | 2,050.00 | 2,064.00 | - | -1.01% | 575 |
Jul 24, 2025 | 2,020.00 | 2,085.00 | 2,020.00 | 2,085.00 | - | 2.52% | 3,846 |
Jul 23, 2025 | 2,039.00 | 2,040.01 | 2,027.00 | 2,033.84 | - | -0.40% | 367 |
Jul 22, 2025 | 2,112.50 | 2,112.50 | 2,018.00 | 2,042.00 | - | -3.59% | 11,783 |
Jul 21, 2025 | 2,116.00 | 2,160.00 | 2,116.00 | 2,118.13 | - | -1.25% | 881 |
Jul 18, 2025 | 2,136.34 | 2,145.00 | 2,126.70 | 2,145.00 | - | 1.11% | 615 |
Jul 17, 2025 | 2,175.00 | 2,175.00 | 2,095.00 | 2,121.46 | - | -2.64% | 2,436 |
Jul 16, 2025 | 2,210.01 | 2,210.01 | 2,154.00 | 2,178.98 | - | -3.71% | 9,013 |
Jul 15, 2025 | 2,250.00 | 2,270.00 | 2,243.00 | 2,263.00 | - | 1.71% | 2,678 |
Jul 14, 2025 | 2,266.00 | 2,266.00 | 2,210.38 | 2,224.92 | - | -3.89% | 1,859 |
Jul 11, 2025 | 2,295.00 | 2,321.02 | 2,280.08 | 2,314.95 | - | 1.00% | 2,422 |
Jul 10, 2025 | 2,300.00 | 2,300.00 | 2,288.10 | 2,292.00 | - | 0.61% | 1,358 |
Jul 9, 2025 | 2,338.91 | 2,349.49 | 2,270.00 | 2,278.00 | - | -1.39% | 10,024 |
Jul 8, 2025 | 2,271.00 | 2,350.00 | 2,271.00 | 2,310.00 | - | 3.69% | 6,110 |
Jul 7, 2025 | 2,277.00 | 2,277.00 | 2,224.00 | 2,227.83 | - | -2.16% | 2,891 |
Jul 4, 2025 | 2,270.00 | 2,277.00 | 2,270.00 | 2,277.00 | - | 0.31% | 19 |
Jul 3, 2025 | 2,302.00 | 2,302.00 | 2,266.00 | 2,270.00 | - | -0.70% | 26,258 |
Jul 2, 2025 | 2,220.00 | 2,303.01 | 2,220.00 | 2,286.00 | - | 0.84% | 67 |
Jul 1, 2025 | 2,305.00 | 2,309.99 | 2,230.00 | 2,267.05 | - | -1.86% | 10,757 |
Jun 30, 2025 | 2,320.00 | 2,349.99 | 2,310.00 | 2,310.08 | - | -1.73% | 941 |
Jun 27, 2025 | 2,390.00 | 2,400.00 | 2,335.00 | 2,350.69 | - | -0.70% | 5,363 |
Jun 26, 2025 | 2,435.30 | 2,436.00 | 2,339.50 | 2,367.34 | - | -1.73% | 7,347 |
Jun 25, 2025 | 2,420.00 | 2,420.00 | 2,380.00 | 2,409.07 | - | -0.94% | 12,681 |
Jun 24, 2025 | 2,376.30 | 2,434.74 | 2,376.30 | 2,432.04 | - | 4.14% | 5,105 |
Jun 23, 2025 | 2,361.00 | 2,385.00 | 2,325.01 | 2,335.35 | - | -1.13% | 8,769 |
Jun 20, 2025 | 2,335.00 | 2,378.00 | 2,320.00 | 2,361.99 | - | 2.25% | 13,541 |
Jun 19, 2025 | 2,210.01 | 2,309.98 | 2,210.01 | 2,309.98 | - | -1.05% | 40 |
Jun 18, 2025 | 2,302.70 | 2,334.49 | 2,302.70 | 2,334.49 | - | 1.80% | 3,568 |
Jun 17, 2025 | 2,294.00 | 2,337.10 | 2,285.15 | 2,293.12 | - | 1.26% | 2,960 |