Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
156.68
-5.03 (-3.11%)
Sep 25, 2025, 3:58 PM EDT - Market open
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 157.39 | 158.95 | 154.65 | 156.38 | - | -3.30% | 26,792,462 |
| Sep 24, 2025 | 165.08 | 166.00 | 158.30 | 161.71 | 161.71 | -2.82% | 57,096,440 |
| Sep 23, 2025 | 165.68 | 168.99 | 165.23 | 166.41 | 166.41 | 1.09% | 43,316,501 |
| Sep 22, 2025 | 164.38 | 167.26 | 161.59 | 164.62 | 164.62 | 1.16% | 25,851,216 |
| Sep 19, 2025 | 162.75 | 163.70 | 159.38 | 162.73 | 162.73 | -3.65% | 37,309,873 |
| Sep 18, 2025 | 162.99 | 170.45 | 162.60 | 168.89 | 168.89 | 5.56% | 28,212,796 |
| Sep 17, 2025 | 157.41 | 160.59 | 155.26 | 159.99 | 159.99 | 0.74% | 18,843,556 |
| Sep 16, 2025 | 157.98 | 159.56 | 157.17 | 158.82 | 158.82 | 0.67% | 16,911,615 |
| Sep 15, 2025 | 156.96 | 160.34 | 156.55 | 157.77 | 157.77 | 0.34% | 20,101,397 |
| Sep 12, 2025 | 153.55 | 158.28 | 153.21 | 157.23 | 157.23 | 4.42% | 32,288,339 |
| Sep 11, 2025 | 147.72 | 156.26 | 147.61 | 150.57 | 150.57 | 7.55% | 52,446,416 |
| Sep 10, 2025 | 140.02 | 142.24 | 138.34 | 140.00 | 140.00 | 3.52% | 25,791,266 |
| Sep 9, 2025 | 131.76 | 138.00 | 131.56 | 135.24 | 135.24 | 2.88% | 20,704,950 |
| Sep 8, 2025 | 130.55 | 132.26 | 128.40 | 131.46 | 131.46 | 0.07% | 19,492,587 |
| Sep 5, 2025 | 127.77 | 131.41 | 125.66 | 131.37 | 131.37 | 5.76% | 28,416,041 |
| Sep 4, 2025 | 118.85 | 124.41 | 118.52 | 124.21 | 124.21 | 4.62% | 18,589,051 |
| 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 |