Micron Technology, Inc. (NEO:MU)
46.47
+1.86 (4.17%)
Oct 23, 2025, 3:57 PM EDT
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 44.08 | 46.50 | 43.92 | 46.50 | 46.50 | 4.38% | 53,867 |
| Oct 22, 2025 | 45.48 | 46.07 | 43.23 | 44.55 | 44.55 | -2.09% | 71,353 |
| Oct 21, 2025 | 46.00 | 46.25 | 45.16 | 45.50 | 45.50 | -2.21% | 31,817 |
| Oct 20, 2025 | 47.10 | 48.00 | 46.20 | 46.53 | 46.53 | 2.40% | 94,726 |
| Oct 17, 2025 | 44.63 | 45.71 | 44.00 | 45.44 | 45.44 | -0.22% | 43,239 |
| Oct 16, 2025 | 45.03 | 46.24 | 44.08 | 45.54 | 45.54 | 5.44% | 309,444 |
| Oct 15, 2025 | 42.98 | 43.19 | 42.17 | 43.19 | 43.19 | 2.91% | 23,721 |
| Oct 14, 2025 | 42.18 | 43.23 | 41.93 | 41.97 | 41.97 | 2.74% | 51,901 |
| Oct 10, 2025 | 43.46 | 43.48 | 40.42 | 40.85 | 40.85 | -5.53% | 116,544 |
| Oct 9, 2025 | 43.45 | 44.07 | 42.67 | 43.24 | 43.24 | -2.24% | 35,005 |
| Oct 8, 2025 | 42.53 | 44.27 | 42.53 | 44.23 | 44.23 | 6.04% | 95,287 |
| Oct 7, 2025 | 43.93 | 43.93 | 41.23 | 41.71 | 41.71 | -2.95% | 58,682 |
| Oct 6, 2025 | 43.91 | 45.17 | 42.62 | 42.98 | 42.98 | 1.68% | 93,322 |
| Oct 3, 2025 | 41.58 | 43.13 | 41.58 | 42.27 | 42.27 | 2.27% | 89,825 |
| Oct 2, 2025 | 41.68 | 41.82 | 40.76 | 41.33 | 41.33 | 0.98% | 109,931 |
| Oct 1, 2025 | 37.19 | 40.96 | 37.19 | 40.93 | 40.93 | 8.71% | 151,111 |
| Sep 30, 2025 | 36.86 | 37.99 | 36.86 | 37.65 | 37.65 | 2.34% | 51,367 |
| Sep 29, 2025 | 35.95 | 37.31 | 35.95 | 36.79 | 36.79 | 4.52% | 30,651 |
| Sep 26, 2025 | 35.74 | 35.74 | 34.96 | 35.20 | 35.20 | -0.14% | 21,648 |
| Sep 25, 2025 | 35.36 | 35.74 | 34.83 | 35.25 | 35.25 | -3.16% | 53,931 |
| Sep 24, 2025 | 37.20 | 37.20 | 35.66 | 36.40 | 36.40 | -2.99% | 92,550 |
| Sep 23, 2025 | 37.36 | 38.03 | 37.26 | 37.52 | 37.52 | 1.16% | 79,121 |
| Sep 22, 2025 | 36.95 | 37.66 | 36.51 | 37.09 | 37.09 | 1.23% | 48,479 |
| Sep 19, 2025 | 36.74 | 36.84 | 35.93 | 36.64 | 36.64 | -3.53% | 80,926 |
| Sep 18, 2025 | 36.72 | 38.31 | 36.64 | 37.98 | 37.98 | 5.59% | 55,311 |
| Sep 17, 2025 | 35.37 | 36.15 | 35.00 | 35.97 | 35.97 | 0.62% | 41,298 |
| Sep 16, 2025 | 35.65 | 35.84 | 35.44 | 35.75 | 35.75 | 0.87% | 25,760 |
| Sep 15, 2025 | 35.43 | 36.00 | 35.26 | 35.44 | 35.44 | -0.06% | 40,610 |
| Sep 12, 2025 | 34.61 | 35.63 | 34.61 | 35.46 | 35.46 | 4.48% | 66,006 |
| Sep 11, 2025 | 33.24 | 35.00 | 33.24 | 33.94 | 33.94 | 7.68% | 104,949 |
| Sep 10, 2025 | 31.50 | 32.01 | 31.37 | 31.52 | 31.52 | 3.45% | 69,403 |
| Sep 9, 2025 | 29.79 | 30.75 | 29.68 | 30.47 | 30.47 | 2.73% | 44,871 |
| Sep 8, 2025 | 29.45 | 29.78 | 28.97 | 29.66 | 29.66 | 0.30% | 38,427 |
| Sep 5, 2025 | 28.71 | 29.57 | 28.50 | 29.57 | 29.57 | 5.46% | 165,634 |
| Sep 4, 2025 | 26.66 | 28.04 | 26.66 | 28.04 | 28.04 | 4.86% | 37,334 |
| Sep 3, 2025 | 26.95 | 26.95 | 26.46 | 26.74 | 26.74 | 0.22% | 7,596 |
| Sep 2, 2025 | 26.03 | 26.68 | 25.75 | 26.68 | 26.68 | -0.26% | 25,716 |
| Aug 29, 2025 | 27.69 | 27.69 | 26.65 | 26.75 | 26.75 | -2.90% | 34,598 |
| Aug 28, 2025 | 26.85 | 27.63 | 26.85 | 27.55 | 27.55 | 3.69% | 31,003 |
| Aug 27, 2025 | 26.38 | 26.76 | 26.32 | 26.57 | 26.57 | 1.03% | 16,988 |
| Aug 26, 2025 | 26.20 | 26.60 | 26.16 | 26.30 | 26.30 | -0.98% | 10,837 |
| Aug 22, 2025 | 26.40 | 27.14 | 26.34 | 26.56 | 26.56 | 1.76% | 31,673 |
| Aug 21, 2025 | 26.28 | 26.50 | 26.10 | 26.10 | 26.10 | -1.32% | 13,906 |
| Aug 20, 2025 | 26.75 | 26.75 | 25.60 | 26.45 | 26.45 | -3.85% | 42,404 |
| Aug 19, 2025 | 27.72 | 27.96 | 27.36 | 27.51 | 27.51 | -1.04% | 31,035 |
| Aug 18, 2025 | 27.33 | 27.80 | 27.32 | 27.80 | 27.80 | 1.87% | 12,456 |
| Aug 15, 2025 | 27.88 | 27.88 | 26.80 | 27.29 | 27.29 | -3.53% | 85,804 |
| Aug 14, 2025 | 27.79 | 28.33 | 27.44 | 28.29 | 28.29 | 0.68% | 35,581 |
| Aug 13, 2025 | 28.82 | 28.87 | 27.85 | 28.10 | 28.10 | -2.63% | 43,074 |
| Aug 12, 2025 | 28.11 | 28.99 | 28.00 | 28.86 | 28.86 | 3.48% | 81,717 |