Micron Technology, Inc. (NEO:ZMIC)
Canada · Delayed Price · Currency is CAD 44.93
+1.14 (2.60%)
Oct 19, 2026, 2:25 PM EST
NEO:ZMIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 45.50 | 45.57 | 44.93 | 44.93 | - | 2.60% | 869 |
| Oct 16, 2026 | 45.09 | 46.20 | 43.65 | 43.79 | - | -5.22% | 7,722 |
| Oct 15, 2026 | 44.14 | 46.20 | 44.14 | 46.20 | - | 1.07% | 1,729 |
| Oct 14, 2026 | 46.49 | 46.92 | 45.71 | 45.71 | - | -3.48% | 823 |
| Oct 13, 2026 | 46.42 | 47.36 | 46.42 | 47.36 | - | -7.34% | 1,662 |
| Oct 9, 2026 | 51.73 | 51.73 | 51.10 | 51.11 | - | -0.95% | 546 |
| Oct 8, 2026 | 53.66 | 53.66 | 51.60 | 51.60 | - | -4.50% | 609 |
| Oct 7, 2026 | 53.70 | 54.10 | 53.70 | 54.03 | - | 3.60% | 4,969 |
| Oct 6, 2026 | 52.94 | 53.03 | 52.15 | 52.15 | - | -1.38% | 405 |
| Oct 5, 2026 | 52.69 | 53.08 | 52.68 | 52.88 | - | -1.14% | 1,010 |
| Oct 2, 2026 | 54.41 | 54.46 | 53.43 | 53.49 | - | -1.82% | 3,101 |
| Oct 1, 2026 | 52.52 | 54.48 | 51.00 | 54.48 | - | 2.77% | 1,736 |
| Sep 30, 2026 | 53.43 | 53.45 | 53.01 | 53.01 | - | -0.13% | 707 |
| Sep 29, 2026 | 53.07 | 53.24 | 53.07 | 53.08 | - | -1.85% | 632 |
| Sep 28, 2026 | 52.30 | 54.08 | 52.30 | 54.08 | - | - | 769 |
| Sep 25, 2026 | 53.92 | 54.08 | 53.64 | 54.08 | - | 0.71% | 610 |
| Sep 24, 2026 | 52.25 | 53.70 | 52.25 | 53.70 | - | 3.05% | 584 |
| Sep 23, 2026 | 54.26 | 54.26 | 52.11 | 52.11 | - | - | 200 |
| Sep 22, 2026 | 53.31 | 54.44 | 52.11 | 52.11 | - | - | 340 |
| Sep 21, 2026 | 51.82 | 52.20 | 51.77 | 52.11 | - | 3.45% | 1,070 |
| Sep 18, 2026 | 49.40 | 50.37 | 49.40 | 50.37 | - | 3.32% | 160 |
| Sep 17, 2026 | 48.58 | 48.75 | 48.57 | 48.75 | - | 5.89% | 401 |
| Sep 16, 2026 | 46.49 | 46.49 | 46.04 | 46.04 | - | -0.17% | 573 |
| Sep 15, 2026 | 46.47 | 46.47 | 46.00 | 46.12 | - | 0.85% | 420 |
| Sep 14, 2026 | 45.12 | 46.22 | 45.12 | 45.73 | - | -5.92% | 2,011 |
| Sep 11, 2026 | 48.74 | 48.74 | 48.61 | 48.61 | - | -3.01% | 402 |
| Sep 10, 2026 | 49.73 | 50.12 | 49.73 | 50.12 | - | - | 118 |
| Sep 9, 2026 | 49.97 | 51.57 | 49.97 | 50.12 | - | - | 242 |
| Sep 8, 2026 | 51.62 | 51.62 | 50.12 | 50.12 | - | -0.63% | 1,660 |
| Sep 4, 2026 | 49.62 | 50.44 | 49.62 | 50.44 | - | 8.38% | 2,509 |
| Sep 3, 2026 | 46.10 | 46.54 | 46.10 | 46.54 | - | - | 264 |
| Sep 2, 2026 | 46.76 | 47.08 | 46.54 | 46.54 | - | - | 518 |
| Sep 1, 2026 | 46.62 | 47.56 | 46.46 | 46.54 | - | -1.98% | 545 |
| Aug 31, 2026 | 46.42 | 47.48 | 46.42 | 47.48 | - | 2.24% | 398 |
| Aug 28, 2026 | 46.74 | 46.74 | 46.28 | 46.44 | - | -0.71% | 250 |
| Aug 27, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | - | - | 841 |
| Aug 26, 2026 | 46.28 | 46.84 | 46.28 | 46.77 | - | 0.54% | 305 |
| Aug 25, 2026 | 46.32 | 46.52 | 46.09 | 46.52 | - | 2.51% | 305 |
| Aug 24, 2026 | 45.58 | 45.74 | 45.38 | 45.38 | - | -5.60% | 694 |
| Aug 21, 2026 | 48.59 | 48.59 | 48.07 | 48.07 | - | 3.49% | 890 |
| Aug 20, 2026 | 47.83 | 47.83 | 46.45 | 46.45 | - | -0.96% | 500 |
| Aug 19, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | - | - | 404 |
| Aug 18, 2026 | 47.53 | 47.53 | 46.82 | 46.90 | - | -7.35% | 2,272 |
| Aug 17, 2026 | 50.47 | 51.05 | 50.47 | 50.62 | - | 4.52% | 1,157 |
| Aug 14, 2026 | 48.27 | 48.43 | 47.96 | 48.43 | - | 1.98% | 251 |
| Aug 13, 2026 | 46.67 | 48.46 | 46.67 | 47.49 | - | 3.80% | 532 |
| Aug 12, 2026 | 46.00 | 46.00 | 45.75 | 45.75 | - | 4.74% | 415 |
| Aug 11, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | - | - | - |
| Aug 10, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | - | - | - |
| Aug 7, 2026 | 43.63 | 43.68 | 43.37 | 43.68 | - | 5.08% | 1,634 |