Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	18.23	18.80	18.10	18.67	18.67	4.19%	309,574
Mar 10, 2026	17.60	18.47	17.60	17.92	17.92	3.07%	474,000
Mar 9, 2026	16.19	17.39	15.90	17.39	17.39	4.81%	661,020
Mar 6, 2026	16.94	17.36	16.34	16.59	16.59	-5.97%	907,270
Mar 5, 2026	17.75	17.99	16.91	17.64	17.64	-1.30%	1,071,795
Mar 4, 2026	17.49	18.11	17.25	17.87	17.87	5.83%	801,595
Mar 3, 2026	17.18	17.35	16.67	16.89	16.89	-8.01%	1,212,310
Mar 2, 2026	17.84	18.57	17.70	18.36	18.36	-0.05%	1,250,895
Feb 27, 2026	17.90	18.58	17.88	18.37	18.37	-0.70%	1,245,900
Feb 26, 2026	18.91	19.30	17.90	18.50	18.50	-3.04%	1,331,570
Feb 25, 2026	18.98	19.42	18.85	19.08	19.08	2.24%	533,255
Feb 24, 2026	19.10	19.40	18.32	18.66	18.66	-0.32%	994,760
Feb 23, 2026	18.80	19.20	18.49	18.72	18.72	-1.77%	483,375
Feb 20, 2026	18.49	19.13	18.49	19.06	19.06	2.53%	1,191,065
Feb 19, 2026	18.52	18.68	18.15	18.59	18.59	-0.73%	1,217,105
Feb 18, 2026	17.80	19.01	17.60	18.73	18.73	5.24%	749,375
Feb 17, 2026	17.87	18.40	17.59	17.79	17.79	-2.83%	1,044,000
Feb 13, 2026	18.01	18.73	17.42	18.31	18.31	-0.60%	3,970,785
Feb 12, 2026	18.78	19.53	18.32	18.42	18.42	0.88%	2,182,710
Feb 11, 2026	17.58	18.44	16.78	18.26	18.26	9.95%	2,851,560
Feb 10, 2026	16.80	17.02	16.29	16.61	16.61	-2.71%	1,235,635
Feb 9, 2026	17.00	17.53	16.52	17.07	17.07	-2.90%	1,342,325
Feb 6, 2026	16.85	17.66	16.60	17.58	17.58	3.10%	1,392,350
Feb 5, 2026	16.33	17.40	16.30	17.05	17.05	0.67%	1,727,530
Feb 4, 2026	18.33	18.35	16.22	16.94	16.94	-9.60%	1,502,010
Feb 3, 2026	19.73	19.73	18.20	18.74	18.74	-3.95%	1,129,770
Feb 2, 2026	18.35	19.72	18.30	19.51	19.51	5.48%	1,171,485
Jan 30, 2026	19.80	20.25	18.14	18.49	18.49	-4.87%	1,168,860
Jan 29, 2026	19.63	19.80	18.64	19.44	19.44	0.26%	1,330,065
Jan 28, 2026	19.08	19.56	18.65	19.39	19.39	6.04%	1,144,790
Jan 27, 2026	18.03	18.56	17.85	18.29	18.29	5.37%	814,685
Jan 26, 2026	17.75	17.75	17.17	17.35	17.35	-2.64%	638,070
Jan 23, 2026	17.74	18.36	17.44	17.82	17.82	0.48%	634,825
Jan 22, 2026	17.74	17.74	16.84	17.74	17.74	2.07%	928,520
Jan 21, 2026	16.66	17.58	16.40	17.38	17.38	6.61%	583,925
Jan 20, 2026	15.80	17.01	15.80	16.30	16.30	-1.07%	658,030
Jan 19, 2026	16.00	16.50	15.78	16.48	16.48	1.82%	185,555
Jan 16, 2026	15.77	16.30	15.75	16.18	16.18	7.84%	707,115
Jan 15, 2026	15.39	15.50	15.01	15.01	15.01	0.97%	394,870
Jan 14, 2026	14.99	15.12	14.70	14.86	14.86	-1.47%	299,155
Jan 13, 2026	15.46	15.63	14.96	15.08	15.08	-2.34%	469,640
Jan 12, 2026	15.23	15.53	15.17	15.45	15.45	0.61%	347,665
Jan 9, 2026	14.87	15.41	14.56	15.35	15.35	5.15%	404,435
Jan 8, 2026	15.22	15.33	14.38	14.60	14.60	-3.72%	637,385
Jan 7, 2026	15.28	15.43	15.06	15.16	15.16	-1.24%	666,285
Jan 6, 2026	14.19	15.37	14.19	15.35	15.35	10.16%	563,615
Jan 5, 2026	14.57	14.57	13.83	13.94	13.94	-0.94%	1,737,400
Jan 2, 2026	13.13	14.08	13.13	14.07	14.07	10.28%	526,760
Dec 31, 2025	13.09	13.09	12.70	12.76	12.76	-2.39%	475,815
Dec 30, 2025	13.18	13.32	13.06	13.07	13.07	-0.55%	427,030