Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	85.41	90.25	83.54	90.12	90.12	3.48%	48,896,533
Dec 19, 2024	90.08	91.00	84.61	87.09	87.09	-16.18%	91,396,800
Dec 18, 2024	110.25	112.04	102.73	103.90	103.90	-4.33%	63,024,300
Dec 17, 2024	109.75	110.49	107.68	108.60	108.60	0.31%	35,811,500
Dec 16, 2024	105.61	111.13	104.54	108.26	108.26	5.62%	42,741,200
Dec 13, 2024	100.77	103.20	99.67	102.50	102.50	4.34%	23,926,017
Dec 12, 2024	101.40	101.98	97.76	98.24	98.24	-3.74%	19,334,900
Dec 11, 2024	99.50	102.66	98.30	102.06	102.06	4.04%	15,248,400
Dec 10, 2024	104.96	105.00	97.27	98.10	98.10	-4.59%	23,548,508
Dec 9, 2024	100.65	104.50	100.37	102.82	102.82	1.63%	14,141,937
Dec 6, 2024	100.88	102.19	100.03	101.17	101.17	0.30%	12,381,020
Dec 5, 2024	103.88	104.25	100.61	100.87	100.87	-2.26%	13,448,928
Dec 4, 2024	100.77	103.41	99.80	103.20	103.20	3.37%	16,306,240
Dec 3, 2024	101.12	103.68	99.63	99.84	99.84	1.31%	23,479,706
Dec 2, 2024	97.60	100.09	97.53	98.55	98.55	0.61%	16,525,600
Nov 29, 2024	97.24	98.20	96.10	97.95	97.95	-0.25%	13,729,436
Nov 27, 2024	100.94	101.04	96.64	98.20	98.20	-3.54%	17,046,441
Nov 26, 2024	104.00	104.72	100.31	101.80	101.80	-2.57%	19,275,700
Nov 25, 2024	103.85	106.40	103.81	104.48	104.48	1.79%	22,837,900
Nov 22, 2024	102.36	103.71	101.65	102.64	102.64	-0.12%	12,063,730
Nov 21, 2024	100.10	103.29	98.06	102.76	102.76	4.46%	18,915,200
Nov 20, 2024	97.98	98.53	96.53	98.37	98.37	0.65%	10,490,600
Nov 19, 2024	97.00	98.18	96.51	97.73	97.73	0.23%	14,160,307
Nov 18, 2024	96.55	98.07	95.53	97.51	97.51	1.21%	14,251,200
Nov 15, 2024	97.55	98.20	95.64	96.34	96.34	-2.86%	18,518,300
Nov 14, 2024	101.29	102.29	98.56	99.18	99.18	-0.74%	18,459,749
Nov 13, 2024	102.80	103.34	99.82	99.92	99.92	-4.02%	18,416,200
Nov 12, 2024	105.00	105.09	102.07	104.10	104.10	-4.19%	21,859,729
Nov 11, 2024	110.95	111.51	106.77	108.65	108.65	-2.90%	14,479,700
Nov 8, 2024	112.14	114.30	110.57	111.90	111.90	-1.33%	13,045,721
Nov 7, 2024	112.56	113.86	111.37	113.41	113.41	1.41%	13,569,838
Nov 6, 2024	108.38	112.32	107.00	111.83	111.83	6.01%	20,304,531
Nov 5, 2024	102.00	105.62	101.79	105.49	105.49	3.70%	12,071,905
Nov 4, 2024	101.50	103.79	101.00	101.73	101.73	2.01%	15,765,848
Nov 1, 2024	100.00	100.61	99.37	99.73	99.73	0.08%	13,623,400
Oct 31, 2024	102.20	102.49	99.07	99.65	99.65	-4.26%	19,830,324
Oct 30, 2024	106.26	106.80	103.64	104.08	104.08	-3.79%	14,321,800
Oct 29, 2024	106.59	108.75	105.60	108.18	108.18	1.68%	15,164,600
Oct 28, 2024	106.78	108.18	106.32	106.39	106.39	-1.41%	12,381,045
Oct 25, 2024	108.34	109.88	107.72	107.91	107.91	0.99%	12,265,000
Oct 24, 2024	106.78	107.53	105.55	106.85	106.85	1.71%	13,206,300
Oct 23, 2024	106.56	107.10	103.54	105.05	105.05	-2.57%	15,174,706
Oct 22, 2024	108.24	108.52	106.37	107.82	107.82	-1.16%	13,758,100
Oct 21, 2024	111.10	111.14	107.69	109.08	109.08	-1.86%	14,829,420
Oct 18, 2024	111.75	112.90	109.86	111.15	111.15	-0.80%	16,700,400
Oct 17, 2024	111.34	114.14	111.01	112.05	112.05	2.57%	26,584,811
Oct 16, 2024	106.02	109.63	105.61	109.24	109.24	4.72%	20,450,900
Oct 15, 2024	107.86	109.49	102.71	104.32	104.32	-3.71%	23,419,132
Oct 14, 2024	107.81	108.71	106.80	108.34	108.34	1.33%	15,021,917
Oct 11, 2024	105.04	107.65	104.99	106.92	106.92	1.16%	19,133,928
Oct 10, 2024	101.37	106.58	100.85	105.69	105.69	3.92%	27,605,600
Oct 9, 2024	102.25	102.29	100.32	101.70	101.70	-0.82%	18,442,718
Oct 8, 2024	102.18	102.94	101.26	102.54	102.54	-0.36%	18,858,300
Oct 7, 2024	102.16	104.59	100.81	102.91	102.91	0.65%	21,749,300
Oct 4, 2024	103.65	104.24	101.40	102.25	102.14	0.42%	21,945,805
Oct 3, 2024	99.47	102.53	99.40	101.82	101.71	1.97%	22,176,700
Oct 2, 2024	100.59	102.12	99.33	99.85	99.74	-0.46%	26,334,900
Oct 1, 2024	103.40	104.20	98.94	100.31	100.20	-3.28%	34,309,800
Sep 30, 2024	106.08	106.75	102.26	103.71	103.59	-3.53%	39,627,713
Sep 27, 2024	110.50	110.97	107.03	107.50	107.38	-2.17%	42,960,200
Sep 26, 2024	113.10	114.80	107.53	109.88	109.76	14.73%	107,965,900
Sep 25, 2024	94.16	96.18	93.93	95.77	95.66	1.88%	54,762,900
Sep 24, 2024	94.73	95.00	92.76	94.00	93.89	0.46%	23,043,237
Sep 23, 2024	92.68	94.80	92.58	93.57	93.46	2.94%	23,394,101
Sep 20, 2024	88.40	90.97	88.33	90.90	90.80	1.85%	28,711,000
Sep 19, 2024	89.35	90.39	87.58	89.25	89.15	2.18%	25,208,917
Sep 18, 2024	87.99	89.20	86.71	87.35	87.25	-1.56%	20,130,600
Sep 17, 2024	88.06	89.57	87.54	88.73	88.63	1.78%	17,744,800
Sep 16, 2024	87.24	88.24	85.92	87.18	87.08	-4.43%	26,494,332
Sep 13, 2024	88.09	91.47	87.87	91.22	91.12	4.60%	21,267,222
Sep 12, 2024	87.10	88.03	84.12	87.21	87.11	-3.79%	30,982,533
Sep 11, 2024	88.20	90.83	86.08	90.65	90.55	4.38%	20,879,600
Sep 10, 2024	86.97	87.19	84.87	86.85	86.75	0.67%	17,019,016
Sep 9, 2024	87.85	87.96	85.01	86.27	86.17	-0.13%	20,526,400
Sep 6, 2024	89.37	89.65	85.26	86.38	86.28	-3.37%	23,587,100
Sep 5, 2024	88.10	90.70	87.76	89.39	89.29	0.11%	13,890,700
Sep 4, 2024	88.36	90.73	87.81	89.29	89.19	0.80%	16,356,537
Sep 3, 2024	93.63	93.88	88.31	88.58	88.48	-7.96%	28,897,236
Aug 30, 2024	96.92	98.41	94.99	96.24	96.13	0.70%	18,819,400
Aug 29, 2024	96.56	97.98	94.99	95.57	95.46	0.75%	18,984,300
Aug 28, 2024	97.36	97.68	92.70	94.86	94.75	-3.07%	25,564,300
Aug 27, 2024	97.09	98.49	96.67	97.86	97.75	-1.06%	17,234,616
Aug 26, 2024	100.67	102.19	97.61	98.91	98.80	-3.83%	26,752,300
Aug 23, 2024	103.04	104.41	100.31	102.85	102.73	-1.35%	25,465,100
Aug 22, 2024	108.95	111.00	103.96	104.26	104.14	-3.76%	17,967,028
Aug 21, 2024	108.16	108.40	106.21	108.33	108.21	0.31%	13,658,900
Aug 20, 2024	108.33	109.19	106.16	107.99	107.87	-0.59%	16,075,515
Aug 19, 2024	107.25	108.72	104.76	108.63	108.51	0.59%	15,744,648
Aug 16, 2024	106.83	109.47	105.35	107.99	107.87	0.97%	18,383,300
Aug 15, 2024	103.51	108.05	102.75	106.95	106.83	6.51%	29,128,000
Aug 14, 2024	101.00	101.95	98.07	100.41	100.30	3.05%	22,459,000
Aug 13, 2024	96.62	97.78	94.91	97.44	97.33	2.96%	23,565,500
Aug 12, 2024	93.10	96.53	92.63	94.64	94.53	1.68%	18,886,624
Aug 9, 2024	91.79	94.53	91.45	93.08	92.98	1.10%	21,627,209
Aug 8, 2024	88.48	92.85	88.03	92.07	91.97	6.07%	24,760,739
Aug 7, 2024	93.38	93.58	86.58	86.80	86.70	-2.47%	29,483,800
Aug 6, 2024	89.20	90.86	87.15	89.00	88.90	-1.57%	26,460,039
Aug 5, 2024	87.63	92.25	84.91	90.42	90.32	-2.46%	36,977,615
Aug 2, 2024	97.16	97.69	91.07	92.70	92.60	-8.68%	36,039,440
Aug 1, 2024	107.18	107.86	99.95	101.51	101.40	-7.57%	31,643,707