Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	399.50	427.85	394.60	420.95	420.95	5.30%	31,913,099
Feb 17, 2026	400.95	413.66	395.30	399.78	399.78	-2.89%	28,188,608
Feb 13, 2026	405.19	420.88	392.71	411.66	411.66	-0.56%	33,484,582
Feb 12, 2026	422.25	438.77	411.17	413.97	413.97	0.88%	44,979,838
Feb 11, 2026	395.39	414.16	386.57	410.34	410.34	9.94%	47,440,313
Feb 10, 2026	375.99	382.79	366.06	373.25	373.25	-2.67%	35,352,639
Feb 9, 2026	380.69	391.81	370.68	383.50	383.50	-2.84%	31,009,558
Feb 6, 2026	377.97	396.65	372.87	394.69	394.69	3.08%	37,196,006
Feb 5, 2026	369.62	390.93	366.00	382.89	382.89	0.92%	38,899,485
Feb 4, 2026	410.59	413.00	363.90	379.40	379.40	-9.55%	58,074,935
Feb 3, 2026	442.16	442.30	407.53	419.44	419.44	-4.19%	42,763,289
Feb 2, 2026	412.18	442.43	410.00	437.80	437.80	5.52%	37,771,237
Jan 30, 2026	446.47	455.50	407.13	414.88	414.88	-4.80%	51,022,881
Jan 29, 2026	439.37	444.71	417.70	435.79	435.79	0.12%	42,675,710
Jan 28, 2026	422.44	438.94	417.00	435.28	435.28	6.10%	42,725,675
Jan 27, 2026	404.61	416.45	399.60	410.24	410.24	5.44%	36,212,062
Jan 26, 2026	395.50	398.00	384.30	389.09	389.09	-2.64%	29,193,925
Jan 23, 2026	397.16	412.43	390.74	399.65	399.65	0.52%	35,404,198
Jan 22, 2026	396.64	397.78	376.92	397.58	397.58	2.18%	39,607,596
Jan 21, 2026	372.85	394.20	366.73	389.11	389.11	6.61%	56,712,817
Jan 20, 2026	364.68	381.56	361.35	365.00	365.00	0.62%	49,744,908
Jan 16, 2026	353.10	365.81	352.04	362.75	362.75	7.76%	47,901,925
Jan 15, 2026	345.33	347.77	336.27	336.63	336.63	0.98%	25,370,230
Jan 14, 2026	334.84	339.10	328.20	333.35	333.35	-1.41%	20,277,196
Jan 13, 2026	346.27	351.23	335.22	338.13	338.13	-2.24%	23,881,339
Jan 12, 2026	340.55	348.47	339.32	345.87	345.87	0.23%	23,152,588
Jan 9, 2026	332.75	345.80	326.19	345.09	345.09	5.53%	33,387,505
Jan 8, 2026	342.90	343.66	321.36	327.02	327.02	-3.69%	33,897,720
Jan 7, 2026	340.71	346.30	337.18	339.55	339.55	-1.13%	32,781,099
Jan 6, 2026	318.28	344.55	318.06	343.43	343.43	10.02%	48,732,420
Jan 5, 2026	325.13	325.53	309.55	312.15	312.15	-1.04%	34,608,591
Jan 2, 2026	295.13	315.60	294.86	315.42	315.42	10.51%	42,604,280
Dec 31, 2025	293.17	293.17	284.18	285.41	285.41	-2.47%	17,573,788
Dec 30, 2025	294.70	298.83	292.01	292.63	292.63	-0.59%	23,056,391
Dec 29, 2025	280.33	294.50	278.50	294.37	294.37	3.36%	26,642,890
Dec 26, 2025	290.84	290.87	283.42	284.79	284.68	-0.66%	17,878,464
Dec 24, 2025	278.00	289.30	277.25	286.68	286.56	3.77%	18,592,572
Dec 23, 2025	275.92	281.86	272.32	276.27	276.16	-0.12%	20,767,600
Dec 22, 2025	277.15	279.99	268.29	276.59	276.48	4.01%	30,961,879
Dec 19, 2025	251.75	268.38	251.75	265.92	265.81	6.99%	62,312,103
Dec 18, 2025	256.53	263.65	245.00	248.55	248.45	10.21%	65,006,099
Dec 17, 2025	236.56	237.45	221.69	225.52	225.43	-3.01%	41,957,128
Dec 16, 2025	235.80	239.40	230.58	232.51	232.42	-2.10%	22,577,259
Dec 15, 2025	247.11	250.11	236.00	237.50	237.40	-1.51%	27,483,624
Dec 12, 2025	255.67	255.82	239.32	241.14	241.04	-6.70%	25,936,927
Dec 11, 2025	261.53	262.85	251.55	258.46	258.36	-1.99%	18,867,027
Dec 10, 2025	255.13	264.75	250.58	263.71	263.60	4.47%	21,960,704
Dec 9, 2025	244.49	255.51	242.83	252.42	252.32	2.23%	17,067,054
Dec 8, 2025	243.49	249.23	241.61	246.92	246.82	4.09%	20,495,362
Dec 5, 2025	228.95	240.57	226.69	237.22	237.12	4.66%	21,160,980