Micron Technology, Inc. (NEO:MU)
Canada
· Delayed Price · Currency is CAD 17.47
+0.90 (5.43%)
Apr 24, 2025, 9:30 AM EDT
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.96 | 17.47 | 16.78 | 17.47 | - | 5.43% | 14,221 |
| Apr 23, 2025 | 16.78 | 17.07 | 16.48 | 16.57 | - | 4.08% | 69,670 |
| Apr 22, 2025 | 15.39 | 15.99 | 15.33 | 15.92 | - | 5.08% | 28,588 |
| Apr 21, 2025 | 15.41 | 15.41 | 14.91 | 15.15 | - | -2.88% | 43,044 |
| Apr 17, 2025 | 15.95 | 15.95 | 15.28 | 15.60 | - | -0.76% | 21,138 |
| Apr 16, 2025 | 15.45 | 15.91 | 15.27 | 15.72 | - | -2.60% | 24,816 |
| Apr 15, 2025 | 16.21 | 16.48 | 16.01 | 16.14 | - | 0.25% | 27,618 |
| Apr 14, 2025 | 17.03 | 17.03 | 15.90 | 16.10 | - | 1.90% | 68,462 |
| Apr 11, 2025 | 15.71 | 15.93 | 15.25 | 15.80 | - | -1.00% | 43,556 |
| Apr 10, 2025 | 16.54 | 16.54 | 15.41 | 15.96 | - | -9.73% | 72,700 |
| Apr 9, 2025 | 15.01 | 17.80 | 14.53 | 17.68 | - | 18.26% | 184,767 |
| Apr 8, 2025 | 16.34 | 16.55 | 14.48 | 14.95 | - | -3.86% | 63,382 |
| Apr 7, 2025 | 14.49 | 16.19 | 14.01 | 15.55 | - | 5.50% | 207,203 |
| Apr 4, 2025 | 16.08 | 16.19 | 14.55 | 14.74 | - | -13.14% | 103,038 |
| Apr 3, 2025 | 18.89 | 18.89 | 16.95 | 16.97 | - | -15.78% | 105,695 |
| Apr 2, 2025 | 19.77 | 20.32 | 19.77 | 20.15 | - | -0.20% | 9,516 |
| Apr 1, 2025 | 20.06 | 20.19 | 19.69 | 20.19 | - | 2.12% | 15,365 |
| Mar 31, 2025 | 19.61 | 19.77 | 19.16 | 19.77 | - | -1.74% | 25,283 |
| Mar 28, 2025 | 20.51 | 20.63 | 19.95 | 20.12 | - | -2.85% | 39,333 |
| Mar 27, 2025 | 20.46 | 20.92 | 20.40 | 20.71 | - | -1.33% | 13,107 |
| Mar 26, 2025 | 21.76 | 21.92 | 20.70 | 20.99 | - | -2.10% | 42,670 |
| Mar 25, 2025 | 21.93 | 21.93 | 21.24 | 21.44 | - | -2.77% | 41,276 |
| Mar 24, 2025 | 21.75 | 22.36 | 21.75 | 22.05 | - | 2.08% | 84,417 |
| Mar 21, 2025 | 23.43 | 23.43 | 21.33 | 21.60 | - | -7.81% | 130,296 |
| Mar 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | 0.77% | 100 |
| Mar 19, 2025 | 22.92 | 23.51 | 22.92 | 23.25 | - | 0.52% | 10,893 |
| Mar 18, 2025 | 23.10 | 23.50 | 22.99 | 23.13 | - | -1.83% | 34,465 |
| Mar 17, 2025 | 23.00 | 23.73 | 23.00 | 23.56 | - | 2.61% | 20,928 |
| Mar 14, 2025 | 22.46 | 23.35 | 22.46 | 22.96 | - | 6.20% | 27,540 |
| Mar 13, 2025 | 21.80 | 22.28 | 21.50 | 21.62 | - | -0.96% | 18,405 |
| Mar 12, 2025 | 21.07 | 22.04 | 21.07 | 21.83 | - | 7.27% | 34,255 |
| Mar 11, 2025 | 19.93 | 20.69 | 19.80 | 20.35 | - | 2.67% | 42,061 |
| Mar 10, 2025 | 20.48 | 20.62 | 19.68 | 19.82 | - | -6.42% | 49,558 |
| Mar 7, 2025 | 20.62 | 21.21 | 20.49 | 21.18 | - | 4.03% | 23,302 |
| Mar 6, 2025 | 20.66 | 21.25 | 20.34 | 20.36 | - | -5.35% | 40,132 |
| Mar 5, 2025 | 20.81 | 21.64 | 20.81 | 21.51 | - | 0.56% | 14,120 |
| Mar 4, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | - | - | 129,224 |
| Mar 3, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | - | - | 51,718 |
| Feb 28, 2025 | 20.71 | 21.52 | 20.60 | 21.39 | - | 2.10% | 50,680 |
| Feb 27, 2025 | 22.35 | 22.78 | 20.89 | 20.95 | - | -6.05% | 48,039 |
| Feb 26, 2025 | 22.01 | 22.75 | 21.88 | 22.30 | - | 4.89% | 35,099 |
| Feb 25, 2025 | 21.72 | 21.83 | 21.19 | 21.26 | - | -2.30% | 23,875 |
| Feb 24, 2025 | 22.83 | 22.90 | 21.76 | 21.76 | - | -3.63% | 33,826 |
| Feb 21, 2025 | 23.44 | 23.55 | 22.38 | 22.58 | - | -4.12% | 56,736 |
| Feb 20, 2025 | 23.80 | 23.89 | 23.39 | 23.55 | - | -1.05% | 51,120 |
| Feb 19, 2025 | 24.10 | 24.40 | 23.65 | 23.80 | - | -2.46% | 81,755 |
| Feb 18, 2025 | 23.33 | 24.61 | 23.33 | 24.40 | - | 7.21% | 70,691 |
| Feb 14, 2025 | 22.47 | 22.98 | 22.42 | 22.76 | - | 3.97% | 38,860 |
| Feb 13, 2025 | 21.02 | 21.94 | 21.02 | 21.89 | - | 4.29% | 82,388 |
| Feb 12, 2025 | 20.52 | 21.14 | 20.05 | 20.99 | - | -2.37% | 49,599 |