Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
201.36
+9.42 (4.91%)
Oct 16, 2025, 3:16 PM EDT - Market open
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 199.96 | 206.34 | 195.20 | 201.53 | - | 5.00% | 34,392,656 |
| Oct 15, 2025 | 192.48 | 192.88 | 187.42 | 191.94 | 191.94 | 2.61% | 17,793,126 |
| Oct 14, 2025 | 186.96 | 192.46 | 186.25 | 187.06 | 187.06 | -2.96% | 15,912,423 |
| Oct 13, 2025 | 190.79 | 193.40 | 187.99 | 192.77 | 192.77 | 6.15% | 20,928,376 |
| Oct 10, 2025 | 192.96 | 193.44 | 179.61 | 181.60 | 181.60 | -5.58% | 26,990,253 |
| Oct 9, 2025 | 192.97 | 196.62 | 189.50 | 192.33 | 192.33 | -2.14% | 19,721,480 |
| Oct 8, 2025 | 188.99 | 196.95 | 188.80 | 196.54 | 196.54 | 5.84% | 26,833,890 |
| Oct 7, 2025 | 194.85 | 195.30 | 183.24 | 185.69 | 185.69 | -2.76% | 27,828,161 |
| Oct 6, 2025 | 195.01 | 201.00 | 189.43 | 190.96 | 190.96 | 1.67% | 36,392,256 |
| Oct 3, 2025 | 185.21 | 191.85 | 184.92 | 187.83 | 187.83 | 2.22% | 29,399,259 |
| Oct 2, 2025 | 184.96 | 186.18 | 181.21 | 183.75 | 183.64 | 0.88% | 25,122,189 |
| Oct 1, 2025 | 165.60 | 182.39 | 165.50 | 182.15 | 182.04 | 8.86% | 41,674,762 |
| Sep 30, 2025 | 164.11 | 168.95 | 163.96 | 167.32 | 167.22 | 2.09% | 20,092,460 |
| Sep 29, 2025 | 160.00 | 165.80 | 159.97 | 163.90 | 163.80 | 4.22% | 26,506,504 |
| Sep 26, 2025 | 158.52 | 158.92 | 155.18 | 157.27 | 157.17 | 0.28% | 24,044,953 |
| Sep 25, 2025 | 157.39 | 158.95 | 154.65 | 156.83 | 156.73 | -3.02% | 32,209,195 |
| Sep 24, 2025 | 165.08 | 166.00 | 158.30 | 161.71 | 161.61 | -2.82% | 57,096,440 |
| Sep 23, 2025 | 165.68 | 168.99 | 165.23 | 166.41 | 166.31 | 1.09% | 43,316,501 |
| Sep 22, 2025 | 164.38 | 167.26 | 161.59 | 164.62 | 164.52 | 1.16% | 25,851,216 |
| Sep 19, 2025 | 162.75 | 163.70 | 159.38 | 162.73 | 162.63 | -3.65% | 37,309,873 |
| Sep 18, 2025 | 162.99 | 170.45 | 162.60 | 168.89 | 168.79 | 5.56% | 28,212,796 |
| Sep 17, 2025 | 157.41 | 160.59 | 155.26 | 159.99 | 159.89 | 0.74% | 18,843,556 |
| Sep 16, 2025 | 157.98 | 159.56 | 157.17 | 158.82 | 158.72 | 0.67% | 16,911,615 |
| Sep 15, 2025 | 156.96 | 160.34 | 156.55 | 157.77 | 157.67 | 0.34% | 20,101,397 |
| Sep 12, 2025 | 153.55 | 158.28 | 153.21 | 157.23 | 157.13 | 4.42% | 32,288,339 |
| Sep 11, 2025 | 147.72 | 156.26 | 147.61 | 150.57 | 150.48 | 7.55% | 52,446,416 |
| Sep 10, 2025 | 140.02 | 142.24 | 138.34 | 140.00 | 139.91 | 3.52% | 25,791,266 |
| Sep 9, 2025 | 131.76 | 138.00 | 131.56 | 135.24 | 135.16 | 2.88% | 20,704,950 |
| Sep 8, 2025 | 130.55 | 132.26 | 128.40 | 131.46 | 131.38 | 0.07% | 19,492,587 |
| Sep 5, 2025 | 127.77 | 131.41 | 125.66 | 131.37 | 131.29 | 5.76% | 28,416,041 |
| Sep 4, 2025 | 118.85 | 124.41 | 118.52 | 124.21 | 124.13 | 4.62% | 18,589,051 |
| Sep 3, 2025 | 119.36 | 119.44 | 117.30 | 118.72 | 118.65 | 0.20% | 11,607,241 |
| Sep 2, 2025 | 115.86 | 118.56 | 114.25 | 118.48 | 118.41 | -0.45% | 13,771,931 |
| Aug 29, 2025 | 122.60 | 122.77 | 118.06 | 119.01 | 118.94 | -2.45% | 16,774,027 |
| Aug 28, 2025 | 118.88 | 122.57 | 118.73 | 122.00 | 121.93 | 3.61% | 17,295,541 |
| Aug 27, 2025 | 116.85 | 118.73 | 116.44 | 117.75 | 117.68 | 1.07% | 15,349,289 |
| Aug 26, 2025 | 116.09 | 118.36 | 115.81 | 116.50 | 116.43 | 0.07% | 12,584,324 |
| Aug 25, 2025 | 117.68 | 118.08 | 116.10 | 116.42 | 116.35 | -1.07% | 8,674,832 |
| Aug 22, 2025 | 117.65 | 120.70 | 116.51 | 117.68 | 117.61 | 1.63% | 17,038,258 |
| Aug 21, 2025 | 117.00 | 117.73 | 115.61 | 115.79 | 115.72 | -1.21% | 13,174,938 |
| Aug 20, 2025 | 118.70 | 118.91 | 113.46 | 117.21 | 117.14 | -3.97% | 25,794,993 |
| Aug 19, 2025 | 122.94 | 124.24 | 121.31 | 122.05 | 121.98 | -1.21% | 11,491,231 |
| Aug 18, 2025 | 121.35 | 123.68 | 120.66 | 123.55 | 123.47 | 2.22% | 12,208,770 |
| Aug 15, 2025 | 123.17 | 123.38 | 119.44 | 120.87 | 120.80 | -3.53% | 18,986,654 |
| Aug 14, 2025 | 123.20 | 125.74 | 121.40 | 125.29 | 125.21 | 0.82% | 12,235,946 |
| Aug 13, 2025 | 127.58 | 128.60 | 123.35 | 124.27 | 124.19 | -2.72% | 18,438,169 |
| Aug 12, 2025 | 124.70 | 128.55 | 123.04 | 127.75 | 127.67 | 3.26% | 25,990,637 |
| Aug 11, 2025 | 124.97 | 127.28 | 121.65 | 123.72 | 123.64 | 4.06% | 35,065,759 |
| Aug 8, 2025 | 112.17 | 119.33 | 111.67 | 118.89 | 118.82 | 6.28% | 28,962,204 |
| Aug 7, 2025 | 114.14 | 115.28 | 110.79 | 111.87 | 111.80 | 2.84% | 18,986,483 |