Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
124.21
+5.49 (4.62%)
At close: Sep 4, 2025, 4:00 PM
123.92
-0.29 (-0.23%)
After-hours: Sep 4, 2025, 6:39 PM EDT
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 118.85 | 124.41 | 118.52 | 124.21 | - | 4.62% | 18,117,277 |
| Sep 3, 2025 | 119.36 | 119.44 | 117.30 | 118.72 | 118.72 | 0.20% | 11,607,241 |
| Sep 2, 2025 | 115.86 | 118.56 | 114.25 | 118.48 | 118.48 | -0.45% | 13,771,931 |
| Aug 29, 2025 | 122.60 | 122.77 | 118.06 | 119.01 | 119.01 | -2.45% | 16,774,027 |
| Aug 28, 2025 | 118.88 | 122.57 | 118.73 | 122.00 | 122.00 | 3.61% | 17,295,541 |
| Aug 27, 2025 | 116.85 | 118.73 | 116.44 | 117.75 | 117.75 | 1.07% | 15,349,289 |
| Aug 26, 2025 | 116.09 | 118.36 | 115.81 | 116.50 | 116.50 | 0.07% | 12,584,324 |
| Aug 25, 2025 | 117.68 | 118.08 | 116.10 | 116.42 | 116.42 | -1.07% | 8,674,832 |
| Aug 22, 2025 | 117.65 | 120.70 | 116.51 | 117.68 | 117.68 | 1.63% | 17,038,258 |
| Aug 21, 2025 | 117.00 | 117.73 | 115.61 | 115.79 | 115.79 | -1.21% | 13,174,938 |
| Aug 20, 2025 | 118.70 | 118.91 | 113.46 | 117.21 | 117.21 | -3.97% | 25,794,993 |
| Aug 19, 2025 | 122.94 | 124.24 | 121.31 | 122.05 | 122.05 | -1.21% | 11,491,231 |
| Aug 18, 2025 | 121.35 | 123.68 | 120.66 | 123.55 | 123.55 | 2.22% | 12,208,770 |
| Aug 15, 2025 | 123.17 | 123.38 | 119.44 | 120.87 | 120.87 | -3.53% | 18,986,654 |
| Aug 14, 2025 | 123.20 | 125.74 | 121.40 | 125.29 | 125.29 | 0.82% | 12,235,946 |
| Aug 13, 2025 | 127.58 | 128.60 | 123.35 | 124.27 | 124.27 | -2.72% | 18,438,169 |
| Aug 12, 2025 | 124.70 | 128.55 | 123.04 | 127.75 | 127.75 | 3.26% | 25,990,637 |
| Aug 11, 2025 | 124.97 | 127.28 | 121.65 | 123.72 | 123.72 | 4.06% | 35,065,759 |
| Aug 8, 2025 | 112.17 | 119.33 | 111.67 | 118.89 | 118.89 | 6.28% | 28,962,204 |
| Aug 7, 2025 | 114.14 | 115.28 | 110.79 | 111.87 | 111.87 | 2.84% | 18,986,483 |
| Aug 6, 2025 | 107.90 | 108.96 | 106.75 | 108.78 | 108.78 | -0.26% | 13,021,881 |
| Aug 5, 2025 | 109.30 | 110.64 | 106.83 | 109.06 | 109.06 | 1.20% | 17,835,962 |
| Aug 4, 2025 | 106.02 | 107.88 | 105.46 | 107.77 | 107.77 | 2.76% | 14,780,563 |
| Aug 1, 2025 | 105.49 | 106.50 | 103.38 | 104.88 | 104.88 | -3.90% | 24,003,253 |
| Jul 31, 2025 | 112.19 | 112.27 | 106.94 | 109.14 | 109.14 | -4.88% | 29,224,343 |
| Jul 30, 2025 | 112.60 | 114.89 | 112.41 | 114.74 | 114.74 | 2.48% | 16,378,824 |
| Jul 29, 2025 | 112.05 | 113.54 | 110.67 | 111.96 | 111.96 | 0.64% | 16,653,250 |
| Jul 28, 2025 | 111.72 | 112.00 | 109.86 | 111.25 | 111.25 | -0.01% | 12,932,264 |
| Jul 25, 2025 | 110.99 | 111.50 | 108.83 | 111.26 | 111.26 | -0.42% | 16,372,323 |
| Jul 24, 2025 | 111.06 | 112.73 | 110.25 | 111.73 | 111.73 | 1.73% | 20,293,061 |
| Jul 23, 2025 | 109.44 | 110.29 | 108.88 | 109.83 | 109.83 | 0.56% | 17,809,995 |
| Jul 22, 2025 | 112.86 | 113.00 | 108.13 | 109.22 | 109.22 | -3.54% | 27,917,613 |
| Jul 21, 2025 | 113.59 | 115.92 | 112.67 | 113.23 | 113.23 | -1.01% | 22,189,833 |
| Jul 18, 2025 | 114.24 | 114.80 | 113.28 | 114.39 | 114.39 | 1.00% | 19,349,851 |
| Jul 17, 2025 | 113.93 | 114.20 | 110.95 | 113.26 | 113.26 | -2.72% | 34,702,434 |
| Jul 16, 2025 | 119.03 | 119.09 | 114.81 | 116.43 | 116.43 | -3.06% | 30,614,775 |
| Jul 15, 2025 | 120.94 | 121.39 | 119.12 | 120.11 | 120.11 | 1.26% | 24,958,888 |
| Jul 14, 2025 | 120.38 | 120.44 | 117.02 | 118.61 | 118.61 | -4.75% | 32,117,724 |
| Jul 11, 2025 | 122.13 | 124.81 | 121.24 | 124.53 | 124.53 | 1.15% | 15,820,592 |
| Jul 10, 2025 | 124.28 | 124.35 | 122.02 | 123.11 | 123.11 | 0.71% | 15,378,419 |
| Jul 9, 2025 | 124.82 | 126.15 | 121.28 | 122.24 | 122.24 | -1.75% | 20,463,955 |
| Jul 8, 2025 | 122.45 | 125.45 | 121.95 | 124.42 | 124.42 | 3.75% | 26,238,160 |
| Jul 7, 2025 | 121.18 | 121.51 | 118.91 | 119.92 | 119.92 | -1.94% | 19,148,367 |
| Jul 3, 2025 | 122.33 | 123.63 | 121.83 | 122.29 | 122.17 | 0.45% | 13,247,931 |
| Jul 2, 2025 | 120.50 | 123.00 | 118.06 | 121.74 | 121.62 | 0.70% | 29,303,779 |
| Jul 1, 2025 | 122.35 | 123.99 | 119.08 | 120.89 | 120.77 | -1.91% | 24,825,833 |
| Jun 30, 2025 | 124.90 | 125.08 | 121.85 | 123.25 | 123.13 | -1.21% | 22,799,675 |
| Jun 27, 2025 | 125.14 | 127.54 | 123.39 | 124.76 | 124.64 | -0.98% | 36,888,608 |
| Jun 26, 2025 | 129.53 | 129.85 | 123.79 | 126.00 | 125.88 | -0.98% | 62,678,063 |
| Jun 25, 2025 | 126.61 | 127.50 | 125.62 | 127.25 | 127.13 | -0.52% | 39,406,992 |