Skip to main content
Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
109.88
+14.11 (14.73%)
At close: Sep 26, 2024, 4:00 PM
109.03
-0.85 (-0.77%)
After-hours: Sep 26, 2024, 7:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024113.10114.80107.53109.88109.8814.73%107,141,877
Sep 25, 202494.1696.1893.9395.7795.771.88%54,762,883
Sep 24, 202494.7395.0092.7694.0094.000.46%23,043,237
Sep 23, 202492.6894.8092.5893.5793.572.94%23,394,101
Sep 20, 202488.4090.9788.3390.9090.901.85%28,711,000
Sep 19, 202489.3590.3987.5889.2589.252.18%25,208,917
Sep 18, 202487.9989.2086.7187.3587.35-1.56%20,130,596
Sep 17, 202488.0689.5787.5488.7388.731.78%17,744,764
Sep 16, 202487.2488.2485.9287.1887.18-4.43%26,494,332
Sep 13, 202488.0991.4787.8791.2291.224.60%21,267,222
Sep 12, 202487.1088.0384.1287.2187.21-3.79%30,982,533
Sep 11, 202488.2090.8386.0890.6590.654.38%20,879,599
Sep 10, 202486.9787.1984.8786.8586.850.67%17,019,016
Sep 9, 202487.8587.9685.0186.2786.27-0.13%20,526,393
Sep 6, 202489.3789.6585.2686.3886.38-3.37%23,587,097
Sep 5, 202488.1090.7087.7689.3989.390.11%13,890,660
Sep 4, 202488.3690.7387.8189.2989.290.80%15,906,464
Sep 3, 202493.6393.8888.3188.5888.58-7.96%28,897,236
Aug 30, 202496.9298.4194.9996.2496.240.70%18,819,367
Aug 29, 202496.5697.9894.9995.5795.570.75%18,984,288
Aug 28, 202497.3697.6992.7094.8694.86-3.07%25,564,297
Aug 27, 202497.0998.4996.6797.8697.86-1.06%17,234,616
Aug 26, 2024100.67102.1997.6198.9198.91-3.83%26,752,251
Aug 23, 2024103.04104.41100.31102.85102.85-1.35%25,465,076
Aug 22, 2024108.95111.00103.96104.26104.26-3.76%17,967,028
Aug 21, 2024108.16108.40106.21108.33108.330.31%13,658,899
Aug 20, 2024108.33109.19106.16107.99107.99-0.59%16,075,515
Aug 19, 2024107.25108.72104.76108.63108.630.59%15,744,648
Aug 16, 2024106.83109.47105.35107.99107.990.97%18,383,278
Aug 15, 2024103.51108.05102.75106.95106.956.51%29,127,952
Aug 14, 2024101.00101.9598.07100.41100.413.05%22,458,958
Aug 13, 202496.6297.7894.9197.4497.442.96%23,565,495
Aug 12, 202493.1096.5392.6394.6494.641.68%18,886,624
Aug 9, 202491.7994.5391.4593.0893.081.10%21,627,209
Aug 8, 202488.4892.8588.0392.0792.076.07%24,760,739
Aug 7, 202493.3893.5886.5886.8086.80-2.47%29,483,752
Aug 6, 202489.2090.8687.1589.0089.00-1.57%26,460,039
Aug 5, 202487.6392.2584.9190.4290.42-2.46%36,977,615
Aug 2, 202497.1697.6991.0792.7092.70-8.68%36,039,440
Aug 1, 2024107.18107.8699.95101.51101.51-7.57%31,643,707
Jul 31, 2024109.85111.34107.75109.82109.827.08%26,503,554
Jul 30, 2024109.00109.25102.17102.56102.56-4.90%23,915,140
Jul 29, 2024110.54111.03107.14107.85107.85-1.43%13,517,675
Jul 26, 2024110.00110.63107.78109.41109.411.82%18,547,885
Jul 25, 2024106.80110.70105.04107.45107.45-2.57%29,068,384
Jul 24, 2024111.47114.04110.00110.28110.28-3.47%25,261,038
Jul 23, 2024115.13116.34113.83114.25114.25-0.89%14,707,710
Jul 22, 2024115.36115.58113.64115.28115.280.89%23,837,761
Jul 19, 2024116.69117.21113.85114.26114.26-2.72%18,038,924
Jul 18, 2024120.50121.64114.09117.45117.45-1.72%30,404,911
Jul 17, 2024122.58123.03119.23119.50119.50-6.27%31,414,074
Jul 16, 2024130.42130.97127.24127.49127.49-2.58%21,312,635
Jul 15, 2024133.91135.35130.03130.87130.87-2.01%20,416,018
Jul 12, 2024131.75134.43130.72133.55133.552.55%20,726,899
Jul 11, 2024136.36136.43130.07130.23130.23-4.52%25,401,541
Jul 10, 2024133.11136.50132.70136.39136.394.00%22,460,199
Jul 9, 2024131.75135.21130.88131.14131.140.34%21,903,375
Jul 8, 2024131.30133.27130.09130.69130.69-0.69%20,500,745
Jul 5, 2024136.82137.13130.91131.60131.48-3.82%30,104,619
Jul 3, 2024132.66136.82132.43136.82136.703.19%14,507,146
Jul 2, 2024129.91132.71129.42132.59132.470.81%20,776,035
Jul 1, 2024130.50132.08127.27131.52131.40-0.01%24,748,994
Jun 28, 2024132.82135.42130.75131.53131.41-0.53%38,140,587
Jun 27, 2024135.79137.39131.08132.23132.11-7.12%68,172,714
Jun 26, 2024143.04144.07139.54142.36142.240.88%55,490,293
Jun 25, 2024140.07141.13137.75141.12141.001.52%32,370,046
Jun 24, 2024142.44142.83137.89139.01138.89-0.38%32,410,058
Jun 21, 2024137.65142.60135.70139.54139.42-3.22%51,189,670
Jun 20, 2024157.01157.41142.91144.19144.06-6.03%41,284,979
Jun 18, 2024151.74157.54151.51153.45153.323.80%42,192,569
Jun 17, 2024145.58148.75142.14147.83147.704.58%23,908,993
Jun 14, 2024141.80142.49139.65141.36141.24-1.24%14,028,467
Jun 13, 2024142.79144.22140.26143.14143.011.70%16,312,938
Jun 12, 2024138.51141.71136.83140.75140.634.21%16,973,557
Jun 11, 2024135.33135.85131.78135.07134.950.19%14,124,955
Jun 10, 2024129.71135.67129.71134.82134.702.96%14,668,151
Jun 7, 2024130.21132.54129.62130.94130.830.67%12,139,476
Jun 6, 2024133.84134.13129.18130.07129.96-2.72%15,505,001
Jun 5, 2024128.80133.87127.65133.71133.595.58%22,301,829
Jun 4, 2024127.35127.86125.42126.64126.53-1.19%12,995,515
Jun 3, 2024128.13128.84125.15128.17128.062.54%16,134,335
May 31, 2024126.35127.32121.01125.00124.89-1.02%24,153,782
May 30, 2024130.30131.67125.70126.29126.18-4.02%12,666,205
May 29, 2024130.00133.10129.90131.58131.46-0.82%11,242,475
May 28, 2024131.76133.30129.27132.67132.552.46%14,142,956
May 24, 2024127.82130.40126.60129.49129.382.55%14,048,894
May 23, 2024131.77131.95124.66126.27126.16-0.01%20,747,381
May 22, 2024127.79127.87125.24126.28126.17-0.96%11,190,126
May 21, 2024124.20128.82123.28127.50127.39-1.16%15,717,818
May 20, 2024127.13131.02126.64129.00128.892.96%19,123,181
May 17, 2024128.36129.03124.86125.29125.18-2.03%13,774,737
May 16, 2024127.93130.13127.05127.89127.780.06%15,874,694
May 15, 2024126.23127.95125.44127.81127.702.40%14,265,109
May 14, 2024122.99125.04121.67124.81124.701.47%13,887,747
May 13, 2024122.93124.11121.65123.00122.891.45%16,643,246
May 10, 2024120.04121.85119.18121.24121.132.91%13,922,427
May 9, 2024119.32119.63117.44117.81117.71-1.27%11,524,824
May 8, 2024118.30120.47118.22119.32119.220.09%10,867,910
May 7, 2024120.15121.41119.18119.21119.11-0.77%12,508,334
May 6, 2024119.78121.37118.02120.13120.024.73%22,538,716