Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	400.80	429.29	399.00	422.50	422.50	4.49%	130,471
Mar 12, 2026	417.40	418.59	396.55	404.33	404.33	-3.57%	83,167
Mar 11, 2026	406.70	422.66	398.80	419.31	419.31	2.79%	72,088
Mar 10, 2026	393.00	415.30	385.45	407.91	407.91	7.64%	122,799
Mar 9, 2026	361.40	381.58	347.10	378.97	378.97	-1.21%	129,424
Mar 6, 2026	398.90	400.65	377.63	383.62	383.62	-0.66%	65,782
Mar 5, 2026	401.60	407.45	380.36	386.15	386.15	-4.81%	59,789
Mar 4, 2026	375.30	407.88	366.81	405.68	405.68	6.25%	92,557
Mar 3, 2026	395.50	412.10	374.58	381.80	381.80	-7.05%	128,508
Mar 2, 2026	396.80	417.70	390.00	410.78	410.78	0.74%	94,687
Feb 27, 2026	413.40	417.93	401.10	407.77	407.77	-2.60%	41,569
Feb 26, 2026	432.00	435.75	401.91	418.65	418.65	-1.23%	95,118
Feb 25, 2026	420.80	436.86	418.50	423.87	423.87	1.60%	64,837
Feb 24, 2026	422.50	436.13	411.23	417.21	417.21	-0.64%	76,329
Feb 23, 2026	424.20	431.56	415.36	419.90	419.90	-1.37%	50,881
Feb 20, 2026	418.70	430.60	413.50	425.73	425.73	2.82%	74,469
Feb 19, 2026	425.20	427.80	407.87	414.06	414.06	-2.15%	86,355
Feb 18, 2026	405.40	427.85	394.82	423.14	423.14	4.69%	90,752
Feb 17, 2026	407.50	417.91	395.33	404.20	404.20	-1.22%	60,800
Feb 16, 2026	409.20	409.20	409.20	409.20	409.20	-1.87%	435
Feb 13, 2026	412.60	420.90	392.79	417.00	417.00	-1.22%	92,543
Feb 12, 2026	425.20	438.78	410.76	422.14	422.14	3.69%	187,022
Feb 11, 2026	374.30	410.09	371.01	407.12	407.12	8.16%	146,654
Feb 10, 2026	380.80	383.40	366.06	376.40	376.40	-2.36%	94,049
Feb 9, 2026	391.30	397.01	370.74	385.50	385.50	-1.64%	93,371
Feb 6, 2026	381.40	401.88	365.00	391.91	391.91	2.11%	167,993
Feb 5, 2026	387.10	401.94	363.80	383.81	383.81	4.40%	144,721
Feb 4, 2026	420.80	425.45	363.81	367.63	367.63	-11.06%	221,689
Feb 3, 2026	445.40	449.60	407.63	413.36	413.36	-5.45%	147,188
Feb 2, 2026	408.20	442.44	391.64	437.18	437.18	2.14%	150,514
Jan 30, 2026	447.30	457.42	421.89	428.01	428.01	-1.60%	171,618
Jan 29, 2026	446.30	449.10	417.52	434.95	434.95	0.20%	153,301
Jan 28, 2026	431.70	435.64	417.00	434.09	434.09	4.54%	199,592
Jan 27, 2026	400.20	415.65	388.81	415.22	415.22	5.68%	101,114
Jan 26, 2026	397.60	407.40	384.29	392.90	392.90	-1.91%	83,689
Jan 23, 2026	394.50	412.30	389.54	400.54	400.54	1.43%	117,873
Jan 22, 2026	401.60	404.73	376.94	394.90	394.90	2.33%	118,872
Jan 21, 2026	371.70	393.80	366.75	385.92	385.92	5.91%	161,138
Jan 20, 2026	357.20	381.53	349.65	364.38	364.38	5.43%	152,819
Jan 19, 2026	363.10	345.62	345.62	345.62	345.62	-3.04%	530
Jan 16, 2026	347.30	365.80	339.89	356.46	356.46	4.77%	121,878
Jan 15, 2026	340.40	347.77	332.45	340.22	340.22	2.62%	93,191
Jan 14, 2026	339.50	340.54	330.37	331.53	331.53	-1.85%	137,070
Jan 13, 2026	345.40	351.10	336.81	337.80	337.80	-2.04%	51,609
Jan 12, 2026	339.50	348.47	337.50	344.83	344.83	0.98%	57,794
Jan 9, 2026	327.70	342.51	323.57	341.48	341.48	5.14%	84,708
Jan 8, 2026	340.40	344.12	321.40	324.79	324.79	-4.20%	88,046
Jan 7, 2026	341.20	346.30	335.01	339.02	339.02	0.62%	93,000
Jan 6, 2026	315.30	337.13	311.70	336.93	336.93	8.63%	127,257
Jan 5, 2026	325.20	328.50	309.84	310.16	310.16	-0.81%	114,010