Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	105.43	110.24	105.23	109.38	109.38	3.43%	23,533,649
Jan 17, 2025	104.64	105.88	102.50	105.75	105.75	3.07%	18,908,887
Jan 16, 2025	104.32	104.80	101.87	102.60	102.60	-0.57%	16,243,839
Jan 15, 2025	99.44	103.93	99.35	103.19	103.19	5.99%	27,568,126
Jan 14, 2025	97.05	97.41	95.38	97.36	97.36	2.42%	18,613,447
Jan 13, 2025	95.84	96.00	92.88	95.06	95.06	-4.31%	22,699,139
Jan 10, 2025	98.12	100.78	96.87	99.34	99.34	-0.07%	20,512,560
Jan 8, 2025	102.82	103.48	98.30	99.41	99.41	-2.45%	33,516,888
Jan 7, 2025	103.41	106.74	101.16	101.91	101.91	2.67%	53,570,014
Jan 6, 2025	95.57	101.52	95.48	99.26	99.26	10.45%	42,903,278
Jan 3, 2025	87.95	90.20	87.51	89.87	89.87	2.91%	17,484,588
Jan 2, 2025	84.98	87.65	84.74	87.33	87.33	3.77%	18,859,957
Dec 31, 2024	85.44	86.40	84.09	84.16	84.16	-1.35%	18,691,546
Dec 30, 2024	86.99	87.05	84.58	85.31	85.31	-3.75%	22,022,912
Dec 27, 2024	89.00	89.49	87.58	88.63	88.51	-1.32%	19,422,607
Dec 26, 2024	88.50	90.63	88.10	89.82	89.70	0.60%	14,506,092
Dec 24, 2024	89.58	89.70	88.23	89.28	89.16	-0.49%	13,021,257
Dec 23, 2024	90.00	91.10	88.40	89.72	89.60	-0.44%	26,041,473
Dec 20, 2024	85.41	90.25	83.54	90.12	90.00	3.48%	49,578,449
Dec 19, 2024	90.08	91.00	84.61	87.09	86.97	-16.18%	91,396,777
Dec 18, 2024	110.25	112.04	102.73	103.90	103.76	-4.33%	63,024,283
Dec 17, 2024	109.75	110.49	107.68	108.60	108.45	0.31%	35,811,475
Dec 16, 2024	105.61	111.13	104.54	108.26	108.11	5.62%	42,741,152
Dec 13, 2024	100.77	103.20	99.67	102.50	102.36	4.34%	23,926,017
Dec 12, 2024	101.40	101.98	97.76	98.24	98.11	-3.74%	19,334,854
Dec 11, 2024	99.50	102.66	98.30	102.06	101.92	4.03%	15,248,381
Dec 10, 2024	104.96	105.00	97.27	98.10	97.97	-4.59%	23,548,508
Dec 9, 2024	100.65	104.50	100.37	102.82	102.68	1.63%	14,141,937
Dec 6, 2024	100.88	102.19	100.03	101.17	101.03	0.30%	12,381,020
Dec 5, 2024	103.88	104.25	100.61	100.87	100.73	-2.26%	13,448,928
Dec 4, 2024	100.77	103.41	99.80	103.20	103.06	3.37%	16,306,240
Dec 3, 2024	101.12	103.68	99.63	99.84	99.71	1.31%	23,479,706
Dec 2, 2024	97.60	100.09	97.53	98.55	98.42	0.61%	16,525,553
Nov 29, 2024	97.24	98.20	96.10	97.95	97.82	-0.25%	13,729,436
Nov 27, 2024	100.94	101.04	96.64	98.20	98.07	-3.54%	17,046,441
Nov 26, 2024	104.00	104.72	100.31	101.80	101.66	-2.57%	19,275,679
Nov 25, 2024	103.85	106.40	103.81	104.48	104.34	1.79%	22,837,895
Nov 22, 2024	102.36	103.71	101.65	102.64	102.50	-0.12%	12,063,730
Nov 21, 2024	100.10	103.29	98.06	102.76	102.62	4.46%	18,915,150
Nov 20, 2024	97.98	98.53	96.53	98.37	98.24	0.65%	10,490,585
Nov 19, 2024	97.00	98.18	96.51	97.73	97.60	0.23%	14,160,307
Nov 18, 2024	96.55	98.07	95.53	97.51	97.38	1.21%	14,251,177
Nov 15, 2024	97.55	98.20	95.64	96.34	96.21	-2.86%	18,518,298
Nov 14, 2024	101.29	102.29	98.56	99.18	99.05	-0.74%	18,459,749
Nov 13, 2024	102.80	103.34	99.82	99.92	99.79	-4.02%	18,416,175
Nov 12, 2024	105.00	105.09	102.07	104.10	103.96	-4.19%	21,859,729
Nov 11, 2024	110.95	111.51	106.77	108.65	108.50	-2.90%	14,479,681
Nov 8, 2024	112.14	114.30	110.57	111.90	111.75	-1.33%	13,045,721
Nov 7, 2024	112.56	113.86	111.37	113.41	113.26	1.41%	13,569,838
Nov 6, 2024	108.38	112.32	107.00	111.83	111.68	6.01%	20,304,531
Nov 5, 2024	102.00	105.62	101.79	105.49	105.35	3.70%	12,071,905
Nov 4, 2024	101.50	103.79	101.00	101.73	101.59	2.01%	15,765,848
Nov 1, 2024	100.00	100.61	99.37	99.73	99.60	0.08%	13,623,350
Oct 31, 2024	102.20	102.49	99.07	99.65	99.52	-4.26%	19,830,324
Oct 30, 2024	106.26	106.80	103.64	104.08	103.94	-3.79%	14,321,780
Oct 29, 2024	106.59	108.75	105.60	108.18	108.03	1.68%	15,164,581
Oct 28, 2024	106.78	108.18	106.32	106.39	106.25	-1.41%	12,381,045
Oct 25, 2024	108.34	109.88	107.72	107.91	107.77	0.99%	12,264,950
Oct 24, 2024	106.78	107.53	105.55	106.85	106.71	1.71%	13,206,263
Oct 23, 2024	106.56	107.10	103.54	105.05	104.91	-2.57%	15,174,706
Oct 22, 2024	108.24	108.52	106.37	107.82	107.68	-1.16%	13,758,061
Oct 21, 2024	111.10	111.14	107.69	109.08	108.93	-1.86%	14,829,420
Oct 18, 2024	111.75	112.90	109.86	111.15	111.00	-0.80%	16,700,370
Oct 17, 2024	111.34	114.14	111.01	112.05	111.90	2.57%	26,584,811
Oct 16, 2024	106.02	109.63	105.61	109.24	109.09	4.72%	20,450,884
Oct 15, 2024	107.86	109.49	102.71	104.32	104.18	-3.71%	23,419,132
Oct 14, 2024	107.81	108.71	106.80	108.34	108.19	1.33%	15,021,917
Oct 11, 2024	105.04	107.65	104.99	106.92	106.78	1.16%	19,133,928
Oct 10, 2024	101.37	106.58	100.85	105.69	105.55	3.92%	27,605,588
Oct 9, 2024	102.25	102.29	100.32	101.70	101.56	-0.82%	18,442,718
Oct 8, 2024	102.18	102.94	101.26	102.54	102.40	-0.36%	18,858,267
Oct 7, 2024	102.16	104.59	100.81	102.91	102.77	0.65%	21,749,278
Oct 4, 2024	103.65	104.24	101.40	102.25	102.00	0.42%	21,945,805
Oct 3, 2024	99.47	102.53	99.40	101.82	101.57	1.97%	22,176,651
Oct 2, 2024	100.59	102.12	99.33	99.85	99.60	-0.46%	26,334,893
Oct 1, 2024	103.40	104.20	98.94	100.31	100.06	-3.28%	34,309,766
Sep 30, 2024	106.08	106.75	102.26	103.71	103.46	-3.53%	39,627,713
Sep 27, 2024	110.50	110.97	107.03	107.50	107.24	-2.17%	42,960,180
Sep 26, 2024	113.10	114.80	107.53	109.88	109.61	14.73%	107,965,892
Sep 25, 2024	94.16	96.18	93.93	95.77	95.53	1.88%	54,762,883
Sep 24, 2024	94.73	95.00	92.76	94.00	93.77	0.46%	23,043,237
Sep 23, 2024	92.68	94.80	92.58	93.57	93.34	2.94%	23,394,101
Sep 20, 2024	88.40	90.97	88.33	90.90	90.68	1.85%	28,711,000
Sep 19, 2024	89.35	90.39	87.58	89.25	89.03	2.18%	25,208,917
Sep 18, 2024	87.99	89.20	86.71	87.35	87.14	-1.56%	20,130,596
Sep 17, 2024	88.06	89.57	87.54	88.73	88.51	1.78%	17,744,764
Sep 16, 2024	87.24	88.24	85.92	87.18	86.97	-4.43%	26,494,332
Sep 13, 2024	88.09	91.47	87.87	91.22	91.00	4.60%	21,267,222
Sep 12, 2024	87.10	88.03	84.12	87.21	87.00	-3.79%	30,982,533
Sep 11, 2024	88.20	90.83	86.08	90.65	90.43	4.38%	20,879,599
Sep 10, 2024	86.97	87.19	84.87	86.85	86.64	0.67%	17,019,016
Sep 9, 2024	87.85	87.96	85.01	86.27	86.06	-0.13%	20,526,393
Sep 6, 2024	89.37	89.65	85.26	86.38	86.17	-3.37%	23,587,097
Sep 5, 2024	88.10	90.70	87.76	89.39	89.17	0.11%	13,890,660
Sep 4, 2024	88.36	90.73	87.81	89.29	89.07	0.80%	15,906,464
Sep 3, 2024	93.63	93.88	88.31	88.58	88.36	-7.96%	28,897,236
Aug 30, 2024	96.92	98.41	94.99	96.24	96.00	0.70%	18,819,367
Aug 29, 2024	96.56	97.98	94.99	95.57	95.34	0.75%	18,984,288
Aug 28, 2024	97.36	97.69	92.70	94.86	94.63	-3.07%	25,564,297
Aug 27, 2024	97.09	98.49	96.67	97.86	97.62	-1.06%	17,234,616