Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	94.51	94.51	89.51	91.00	91.00	-4.77%	12,409
Jul 31, 2025	100.04	101.62	95.08	95.56	95.56	-2.99%	15,650
Jul 30, 2025	97.25	100.12	97.00	98.51	98.51	1.97%	10,590
Jul 29, 2025	96.28	98.23	96.19	96.61	96.61	1.27%	11,460
Jul 28, 2025	95.74	96.57	94.77	95.40	95.40	1.04%	14,234
Jul 25, 2025	95.26	95.42	93.29	94.42	94.42	-0.60%	8,902
Jul 24, 2025	93.79	95.79	93.62	94.99	94.99	1.66%	17,242
Jul 23, 2025	93.34	94.00	92.74	93.44	93.44	0.31%	11,554
Jul 22, 2025	96.70	96.79	92.79	93.15	93.15	-5.63%	16,542
Jul 21, 2025	98.58	99.00	95.87	98.71	98.71	0.89%	21,984
Jul 18, 2025	97.87	98.28	97.11	97.84	97.84	0.18%	17,846
Jul 17, 2025	100.82	100.84	95.85	97.66	97.66	-1.04%	35,714
Jul 16, 2025	102.46	102.80	98.69	98.69	98.69	-4.41%	13,472
Jul 15, 2025	102.88	104.22	102.58	103.24	103.24	1.28%	18,079
Jul 14, 2025	105.92	106.24	100.56	101.94	101.94	-3.74%	25,845
Jul 11, 2025	105.02	105.90	103.92	105.90	105.90	0.17%	9,823
Jul 10, 2025	104.30	106.24	104.12	105.72	105.72	0.86%	9,596
Jul 9, 2025	106.48	107.56	104.48	104.82	104.82	-1.48%	11,968
Jul 8, 2025	102.66	107.16	102.52	106.40	106.40	4.46%	9,593
Jul 7, 2025	102.36	103.48	101.38	101.86	101.86	-4.36%	13,744
Jul 4, 2025	103.90	106.50	102.30	106.50	106.40	1.66%	7,613
Jul 3, 2025	103.12	104.98	103.12	104.76	104.66	0.73%	6,032
Jul 2, 2025	103.22	104.08	100.54	104.00	103.90	1.33%	19,395
Jul 1, 2025	104.52	104.96	101.24	102.64	102.55	-2.34%	25,539
Jun 30, 2025	107.12	107.36	104.42	105.10	105.00	-1.72%	17,971
Jun 27, 2025	108.26	108.70	105.84	106.94	106.84	-0.28%	10,633
Jun 26, 2025	112.00	112.00	106.24	107.24	107.14	-1.22%	32,819
Jun 25, 2025	110.76	111.18	108.10	108.56	108.46	-0.18%	12,266
Jun 24, 2025	107.78	109.54	107.50	108.76	108.66	2.05%	12,591
Jun 23, 2025	106.82	108.58	106.26	106.58	106.48	0.26%	17,086
Jun 20, 2025	105.98	107.04	104.76	106.30	106.20	1.94%	17,963
Jun 19, 2025	105.22	105.22	104.00	104.28	104.18	-1.32%	5,647
Jun 18, 2025	104.88	106.42	104.60	105.68	105.58	-0.06%	11,100
Jun 17, 2025	103.36	106.82	102.90	105.74	105.64	1.99%	14,011
Jun 16, 2025	100.84	104.34	100.62	103.68	103.58	3.10%	23,030
Jun 13, 2025	97.98	101.10	97.01	100.56	100.47	0.77%	29,959
Jun 12, 2025	100.00	100.62	97.95	99.79	99.70	-1.86%	29,048
Jun 11, 2025	99.94	102.04	99.73	101.68	101.59	2.49%	21,432
Jun 10, 2025	97.43	100.00	96.92	99.21	99.12	2.25%	13,200
Jun 9, 2025	95.22	98.37	95.01	97.03	96.94	-	3,840
Jun 6, 2025	93.54	97.50	93.16	97.03	96.94	2.83%	20,456
Jun 5, 2025	91.09	94.36	91.09	94.36	94.27	4.32%	26,803
Jun 4, 2025	89.86	91.00	89.24	90.45	90.37	1.87%	10,980
Jun 3, 2025	85.88	88.88	85.02	88.79	88.71	5.74%	7,031
Jun 2, 2025	82.48	84.00	81.41	83.97	83.89	0.73%	7,211
May 30, 2025	84.72	85.31	82.53	83.36	83.28	-2.43%	20,117
May 29, 2025	88.00	88.59	84.80	85.44	85.36	0.20%	16,845
May 28, 2025	84.93	85.68	84.68	85.27	85.19	0.31%	6,562
May 27, 2025	83.91	85.01	82.96	85.01	84.93	1.23%	6,142
May 26, 2025	83.83	84.19	82.81	83.98	83.90	2.87%	5,381