Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	293.80	312.90	287.00	312.69	312.69	8.79%	132,882
Dec 31, 2025	291.30	294.00	284.40	287.43	287.42	-2.46%	35,667
Dec 30, 2025	296.00	298.82	292.12	294.67	294.67	1.35%	54,790
Dec 29, 2025	280.80	291.77	278.50	290.74	290.74	1.44%	58,929
Dec 24, 2025	276.00	289.30	275.44	286.61	286.50	3.91%	80,998
Dec 23, 2025	275.50	281.78	272.53	275.83	275.72	0.09%	78,969
Dec 22, 2025	273.60	277.90	268.33	275.58	275.47	3.37%	116,276
Dec 19, 2025	253.00	268.25	248.55	266.60	266.49	4.85%	156,985
Dec 18, 2025	247.30	263.56	240.50	254.28	254.18	14.05%	273,174
Dec 17, 2025	237.40	240.90	222.70	222.95	222.86	-3.72%	68,749
Dec 16, 2025	235.10	239.32	230.60	231.58	231.48	-4.40%	39,536
Dec 15, 2025	240.60	250.05	238.88	242.24	242.14	-0.21%	57,814
Dec 12, 2025	257.60	259.07	239.42	242.74	242.64	-5.83%	86,290
Dec 11, 2025	258.30	262.74	251.69	257.76	257.66	-0.93%	61,118
Dec 10, 2025	253.00	261.20	250.62	260.17	260.07	3.66%	38,261
Dec 9, 2025	247.10	255.51	242.78	250.98	250.88	3.60%	62,741
Dec 8, 2025	240.80	248.89	239.30	242.27	242.17	2.26%	56,418
Dec 5, 2025	229.40	240.46	226.70	236.92	236.82	4.23%	82,074
Dec 4, 2025	233.20	233.84	223.37	227.30	227.21	-2.33%	67,863
Dec 3, 2025	239.50	241.03	228.17	232.72	232.62	-3.02%	60,872
Dec 2, 2025	241.20	244.36	234.45	239.96	239.86	-0.14%	88,510
Dec 1, 2025	234.10	242.36	230.05	240.29	240.19	1.89%	59,808
Nov 28, 2025	234.30	237.99	233.25	235.83	235.73	1.78%	62,695
Nov 27, 2025	231.61	231.61	231.61	231.70	231.61	0.36%	-
Nov 26, 2025	226.50	233.00	224.34	230.86	230.77	2.31%	62,444
Nov 25, 2025	224.00	227.60	216.00	225.64	225.55	0.63%	66,313
Nov 24, 2025	213.00	225.22	208.65	224.22	224.13	14.57%	108,527
Nov 21, 2025	202.70	204.50	195.00	195.70	195.62	-4.50%	118,780
Nov 20, 2025	235.30	236.90	203.84	204.93	204.85	-8.80%	217,373
Nov 19, 2025	228.80	236.08	216.40	224.70	224.61	-3.58%	103,300