Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	67.87	68.88	67.45	68.82	-	3.12%	3,507,847
Apr 21, 2025	67.76	68.00	65.65	66.74	66.74	-2.99%	19,826,149
Apr 17, 2025	70.44	70.48	67.00	68.80	68.80	-0.76%	20,694,057
Apr 16, 2025	67.93	70.45	67.17	69.33	69.33	-2.41%	28,475,005
Apr 15, 2025	71.12	72.80	70.55	71.04	71.04	0.03%	19,132,748
Apr 14, 2025	74.67	74.78	69.97	71.02	71.02	2.11%	32,634,734
Apr 11, 2025	69.04	70.17	66.83	69.55	69.55	-0.71%	30,807,779
Apr 10, 2025	72.50	73.05	67.50	70.05	70.05	-10.04%	44,882,314
Apr 9, 2025	66.20	78.56	63.70	77.87	77.87	18.81%	63,132,622
Apr 8, 2025	71.60	72.97	63.52	65.54	65.54	-4.14%	40,822,110
Apr 7, 2025	63.94	72.46	61.54	68.37	68.37	5.64%	50,181,767
Apr 4, 2025	70.65	71.34	63.86	64.72	64.72	-12.94%	50,737,722
Apr 3, 2025	82.92	83.35	74.21	74.34	74.34	-16.09%	44,839,501
Apr 2, 2025	87.13	89.93	86.70	88.60	88.60	-0.12%	14,520,365
Apr 1, 2025	88.53	88.89	86.25	88.71	88.71	2.09%	15,337,056
Mar 31, 2025	86.00	87.09	84.10	86.89	86.89	-1.75%	21,089,544
Mar 28, 2025	90.47	90.89	87.60	88.44	88.32	-2.98%	17,117,992
Mar 27, 2025	91.09	92.21	89.61	91.16	91.04	-1.05%	15,658,675
Mar 26, 2025	96.00	96.64	90.97	92.13	92.01	-2.18%	27,224,340
Mar 25, 2025	96.18	96.38	93.25	94.18	94.06	-2.85%	22,191,735
Mar 24, 2025	96.10	98.42	95.33	96.94	96.81	2.34%	35,406,647
Mar 21, 2025	98.20	98.50	93.70	94.72	94.60	-8.04%	63,239,562
Mar 20, 2025	101.58	104.69	101.35	103.00	102.86	0.92%	29,204,411
Mar 19, 2025	100.82	103.60	100.49	102.06	101.93	0.33%	16,633,077
Mar 18, 2025	101.90	103.31	100.29	101.72	101.59	-1.35%	18,434,126
Mar 17, 2025	101.06	104.45	100.96	103.11	102.97	2.30%	17,095,050
Mar 14, 2025	98.75	102.78	98.75	100.79	100.66	6.23%	24,623,572
Mar 13, 2025	94.25	98.12	94.00	94.88	94.76	-0.79%	18,824,701
Mar 12, 2025	92.47	96.99	92.24	95.64	95.51	7.40%	23,584,745
Mar 11, 2025	87.90	91.10	86.07	89.05	88.93	2.26%	21,962,141
Mar 10, 2025	89.59	91.37	85.76	87.08	86.97	-6.33%	21,711,352
Mar 7, 2025	90.29	93.34	89.49	92.96	92.84	4.13%	19,133,938
Mar 6, 2025	90.93	93.29	89.03	89.27	89.15	-5.37%	18,708,085
Mar 5, 2025	92.15	95.05	90.43	94.34	94.22	3.44%	14,010,312
Mar 4, 2025	90.20	93.59	86.80	91.20	91.08	0.73%	23,611,503
Mar 3, 2025	95.81	96.20	89.39	90.54	90.42	-3.30%	20,281,784
Feb 28, 2025	91.00	94.46	89.87	93.63	93.51	1.97%	23,359,055
Feb 27, 2025	97.84	99.89	91.49	91.82	91.70	-6.03%	22,386,276
Feb 26, 2025	96.00	99.72	95.50	97.71	97.58	4.82%	21,335,231
Feb 25, 2025	95.50	95.93	92.76	93.22	93.10	-2.30%	18,608,206
Feb 24, 2025	100.22	100.70	95.28	95.41	95.28	-3.47%	14,883,722
Feb 21, 2025	103.64	103.66	97.75	98.84	98.71	-4.21%	18,650,786
Feb 20, 2025	103.98	104.85	102.34	103.18	103.04	-1.13%	14,487,950
Feb 19, 2025	105.76	107.19	103.62	104.36	104.22	-2.28%	17,875,863
Feb 18, 2025	102.64	107.88	102.05	106.79	106.65	7.31%	29,641,935
Feb 14, 2025	98.41	100.70	98.00	99.52	99.39	4.04%	21,284,541
Feb 13, 2025	92.06	96.07	92.02	95.66	95.53	4.34%	16,579,876
Feb 12, 2025	89.60	92.64	87.35	91.68	91.56	-2.55%	22,874,727
Feb 11, 2025	94.25	95.84	93.56	94.08	93.96	-1.93%	12,124,047
Feb 10, 2025	93.19	96.26	93.17	95.93	95.80	3.93%	16,217,948