Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	53.37	55.23	52.80	53.50	53.50	0.15%	307,031
Nov 5, 2025	50.60	53.80	50.60	53.42	53.42	9.06%	259,448
Nov 4, 2025	49.91	51.31	48.85	48.98	48.98	-7.04%	101,277
Nov 3, 2025	53.06	53.28	52.12	52.69	52.69	4.81%	131,565
Oct 31, 2025	51.21	51.90	49.15	50.27	50.27	-0.16%	73,324
Oct 30, 2025	50.72	51.00	49.66	50.35	50.35	-1.08%	58,884
Oct 29, 2025	51.88	52.13	50.87	50.90	50.90	2.11%	78,537
Oct 28, 2025	49.15	50.04	48.97	49.85	49.85	0.63%	88,495
Oct 27, 2025	50.58	50.58	48.60	49.54	49.54	0.53%	149,941
Oct 24, 2025	47.88	49.34	47.19	49.28	49.28	5.98%	60,961
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