Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	88.99	95.05	88.00	93.63	93.63	5.24%	149,875
Feb 17, 2026	89.34	92.00	87.94	88.97	88.97	-2.83%	208,800
Feb 13, 2026	90.03	93.64	87.12	91.56	91.56	-0.60%	794,157
Feb 12, 2026	93.91	97.65	91.58	92.11	92.11	0.88%	436,542
Feb 11, 2026	87.91	92.19	83.90	91.31	91.31	9.95%	570,312
Feb 10, 2026	84.00	85.08	81.44	83.05	83.05	-2.71%	247,127
Feb 9, 2026	84.98	87.65	82.58	85.36	85.36	-2.90%	268,465
Feb 6, 2026	84.26	88.29	83.00	87.91	87.91	3.10%	278,470
Feb 5, 2026	81.64	87.00	81.51	85.27	85.27	0.67%	345,506
Feb 4, 2026	91.66	91.73	81.12	84.70	84.70	-9.60%	300,402
Feb 3, 2026	98.67	98.67	91.00	93.69	93.69	-3.95%	225,954
Feb 2, 2026	91.73	98.60	91.49	97.54	97.54	5.48%	234,297
Jan 30, 2026	99.00	101.26	90.68	92.47	92.47	-4.87%	233,772
Jan 29, 2026	98.14	99.00	93.20	97.20	97.20	0.26%	266,013
Jan 28, 2026	95.41	97.82	93.25	96.95	96.95	6.04%	228,958
Jan 27, 2026	90.14	92.78	89.25	91.43	91.43	5.37%	162,937
Jan 26, 2026	88.75	88.75	85.86	86.77	86.77	-2.64%	127,614
Jan 23, 2026	88.71	91.82	87.20	89.12	89.12	0.48%	126,965
Jan 22, 2026	88.70	88.70	84.22	88.69	88.69	2.07%	185,704
Jan 21, 2026	83.31	87.89	82.00	86.89	86.89	6.61%	116,785
Jan 20, 2026	79.00	85.03	79.00	81.50	81.50	-1.07%	131,606
Jan 19, 2026	79.99	82.51	78.88	82.38	82.38	1.82%	37,111
Jan 16, 2026	78.87	81.51	78.74	80.91	80.91	7.84%	141,423
Jan 15, 2026	76.93	77.50	75.03	75.03	75.03	0.97%	78,974
Jan 14, 2026	74.96	75.59	73.50	74.31	74.31	-1.47%	59,831
Jan 13, 2026	77.30	78.14	74.82	75.42	75.42	-2.34%	93,928
Jan 12, 2026	76.13	77.65	75.83	77.23	77.23	0.61%	69,533
Jan 9, 2026	74.37	77.06	72.80	76.76	76.76	5.15%	80,887
Jan 8, 2026	76.12	76.65	71.89	73.00	73.00	-3.72%	127,477
Jan 7, 2026	76.41	77.17	75.30	75.82	75.82	-1.24%	133,257
Jan 6, 2026	70.94	76.84	70.94	76.77	76.77	10.16%	112,723
Jan 5, 2026	72.85	72.85	69.14	69.69	69.69	-0.94%	347,480
Jan 2, 2026	65.65	70.40	65.65	70.35	70.35	10.28%	105,352
Dec 31, 2025	65.46	65.46	63.48	63.79	63.79	-2.39%	95,163
Dec 30, 2025	65.88	66.59	65.31	65.35	65.35	-0.55%	85,406
Dec 29, 2025	62.69	65.71	62.35	65.71	65.71	2.59%	102,894
Dec 24, 2025	62.07	64.51	62.07	64.05	64.02	3.72%	32,132
Dec 23, 2025	61.64	62.84	61.00	61.75	61.72	-0.23%	58,915
Dec 22, 2025	61.92	61.92	60.00	61.89	61.86	4.14%	68,863
Dec 19, 2025	56.33	59.88	56.33	59.43	59.41	17.73%	79,974
Dec 17, 2025	52.87	53.02	49.60	50.48	50.46	-2.92%	106,869
Dec 16, 2025	52.61	53.49	51.60	52.00	51.98	-1.85%	48,149
Dec 15, 2025	55.31	55.80	52.85	52.98	52.96	-1.78%	67,977
Dec 12, 2025	57.14	57.14	53.63	53.94	53.92	-6.74%	136,566
Dec 11, 2025	58.58	58.58	56.40	57.84	57.82	-1.97%	168,795
Dec 10, 2025	57.09	59.10	56.30	59.00	58.98	4.52%	95,957
Dec 9, 2025	54.53	57.15	54.45	56.45	56.43	2.15%	91,339
Dec 8, 2025	54.35	55.55	54.21	55.26	55.24	3.87%	66,047
Dec 5, 2025	51.09	53.84	51.00	53.20	53.18	4.93%	79,775
Dec 4, 2025	51.71	51.71	50.09	50.70	50.68	-3.24%	63,750