Micron Technology, Inc. (NEO:MU)
Canada · Delayed Price · Currency is CAD 27.34
-0.95 (-3.36%)
Aug 15, 2025, 4:00 PM EDT
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.88 | 27.88 | 26.80 | 27.23 | - | -3.75% | 85,804 |
| Aug 14, 2025 | 27.79 | 28.33 | 27.44 | 28.29 | - | 0.89% | 35,581 |
| Aug 13, 2025 | 28.82 | 28.87 | 27.85 | 28.04 | - | -2.64% | 43,074 |
| Aug 12, 2025 | 28.11 | 28.99 | 28.00 | 28.80 | - | 3.08% | 81,717 |
| Aug 11, 2025 | 28.09 | 28.71 | 27.49 | 27.94 | - | 4.25% | 47,915 |
| Aug 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 6.35% | 400 |
| Aug 7, 2025 | 25.73 | 25.99 | 25.04 | 25.20 | - | 2.61% | 24,003 |
| Aug 6, 2025 | 24.37 | 24.59 | 24.16 | 24.56 | - | -0.41% | 12,249 |
| Aug 5, 2025 | 24.70 | 24.90 | 24.25 | 24.66 | - | 4.40% | 14,776 |
| Aug 1, 2025 | 23.80 | 24.00 | 23.37 | 23.62 | - | -4.10% | 30,881 |
| Jul 31, 2025 | 25.38 | 25.38 | 24.13 | 24.63 | - | -4.83% | 55,198 |
| Jul 30, 2025 | 25.51 | 25.92 | 25.50 | 25.88 | - | 2.29% | 32,337 |
| Jul 29, 2025 | 25.38 | 25.67 | 25.01 | 25.30 | - | 0.68% | 94,229 |
| Jul 28, 2025 | 25.28 | 25.28 | 24.82 | 25.13 | - | 0.04% | 91,308 |
| Jul 25, 2025 | 25.00 | 25.15 | 24.69 | 25.12 | - | -0.55% | 29,819 |
| Jul 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | 2.02% | 700 |
| Jul 23, 2025 | 24.73 | 24.85 | 24.65 | 24.76 | - | 0.24% | 32,223 |
| Jul 22, 2025 | 25.43 | 25.43 | 24.45 | 24.70 | - | -3.36% | 58,607 |
| Jul 21, 2025 | 25.60 | 26.18 | 25.50 | 25.56 | - | -1.16% | 25,279 |
| Jul 18, 2025 | 25.89 | 25.92 | 25.60 | 25.86 | - | 1.02% | 33,070 |
| Jul 17, 2025 | 25.70 | 25.70 | 25.06 | 25.60 | - | -2.77% | 180,287 |
| Jul 16, 2025 | 26.93 | 26.93 | 26.00 | 26.33 | - | -3.06% | 71,618 |
| Jul 15, 2025 | 27.20 | 27.34 | 26.94 | 27.16 | - | 1.15% | 122,572 |
| Jul 14, 2025 | 27.24 | 27.24 | 26.50 | 26.85 | - | -4.72% | 100,555 |
| Jul 11, 2025 | 27.62 | 28.18 | 27.50 | 28.18 | - | 1.22% | 37,498 |
| Jul 10, 2025 | 27.90 | 27.92 | 27.60 | 27.84 | - | 0.83% | 39,073 |
| Jul 9, 2025 | 28.30 | 28.51 | 27.45 | 27.61 | - | -1.95% | 50,424 |
| Jul 8, 2025 | 27.70 | 28.35 | 27.65 | 28.16 | - | 3.80% | 46,516 |
| Jul 7, 2025 | 27.45 | 27.45 | 26.95 | 27.13 | - | -1.70% | 28,554 |
| Jul 4, 2025 | 27.62 | 28.50 | 27.51 | 27.60 | - | -0.11% | 5,289 |
| Jul 3, 2025 | 27.61 | 27.93 | 27.54 | 27.63 | - | 0.40% | 30,895 |
| Jul 2, 2025 | 27.34 | 27.81 | 26.71 | 27.52 | - | -1.36% | 35,892 |
| Jun 30, 2025 | 28.28 | 28.28 | 27.60 | 27.90 | - | -1.17% | 29,362 |
| Jun 27, 2025 | 28.33 | 28.87 | 27.95 | 28.23 | - | -1.09% | 120,930 |
| Jun 26, 2025 | 29.36 | 29.36 | 28.05 | 28.54 | - | -1.04% | 180,325 |
| Jun 25, 2025 | 28.70 | 28.84 | 28.43 | 28.84 | - | -0.35% | 70,966 |
| Jun 24, 2025 | 28.36 | 28.97 | 28.33 | 28.94 | - | 5.05% | 75,177 |
| Jun 23, 2025 | 27.93 | 28.13 | 27.13 | 27.55 | - | -1.50% | 37,255 |
| Jun 20, 2025 | 27.66 | 28.06 | 27.23 | 27.97 | - | 2.60% | 32,564 |
| Jun 19, 2025 | 27.50 | 27.50 | 27.00 | 27.26 | - | -1.12% | 8,105 |
| Jun 18, 2025 | 27.29 | 27.80 | 27.26 | 27.57 | - | 0.99% | 29,064 |
| Jun 17, 2025 | 27.30 | 27.95 | 27.18 | 27.30 | - | 0.81% | 29,480 |
| Jun 16, 2025 | 26.63 | 27.37 | 26.62 | 27.08 | - | 3.60% | 31,317 |
| Jun 13, 2025 | 25.72 | 26.50 | 25.72 | 26.14 | - | -0.53% | 79,565 |
| Jun 12, 2025 | 25.79 | 26.34 | 25.74 | 26.28 | - | 0.11% | 29,463 |
| Jun 11, 2025 | 26.14 | 26.54 | 26.00 | 26.25 | - | 1.67% | 61,643 |
| Jun 10, 2025 | 25.28 | 26.00 | 25.27 | 25.82 | - | 2.79% | 58,758 |
| Jun 9, 2025 | 24.90 | 25.42 | 24.65 | 25.12 | - | 2.28% | 78,669 |
| Jun 6, 2025 | 24.41 | 25.13 | 24.41 | 24.56 | - | 2.16% | 81,143 |
| Jun 5, 2025 | 24.05 | 24.68 | 23.94 | 24.04 | - | 3.00% | 88,081 |