Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	251.75	268.38	251.75	267.54	-	7.64%	34,982,660
Dec 18, 2025	256.53	263.65	245.00	248.55	248.55	10.21%	61,750,132
Dec 17, 2025	236.56	237.45	221.69	225.52	225.52	-3.01%	41,277,161
Dec 16, 2025	235.80	239.40	230.58	232.51	232.51	-2.10%	22,577,259
Dec 15, 2025	247.11	250.11	236.00	237.50	237.50	-1.51%	27,483,624
Dec 12, 2025	255.67	255.82	239.32	241.14	241.14	-6.70%	25,936,927
Dec 11, 2025	261.53	262.85	251.55	258.46	258.46	-1.99%	18,867,027
Dec 10, 2025	255.13	264.75	250.58	263.71	263.71	4.47%	21,960,704
Dec 9, 2025	244.49	255.51	242.83	252.42	252.42	2.23%	17,067,054
Dec 8, 2025	243.49	249.23	241.61	246.92	246.92	4.09%	20,495,362
Dec 5, 2025	228.95	240.57	226.69	237.22	237.22	4.66%	21,160,980
Dec 4, 2025	230.28	234.16	223.33	226.65	226.65	-3.21%	23,513,857
Dec 3, 2025	236.39	237.80	228.09	234.16	234.16	-2.23%	19,188,220
Dec 2, 2025	238.75	244.37	234.33	239.49	239.49	-0.40%	18,166,225
Dec 1, 2025	232.29	242.36	231.50	240.46	240.46	1.68%	18,238,209
Nov 28, 2025	235.62	238.10	233.47	236.48	236.48	2.70%	12,914,741
Nov 26, 2025	229.62	233.83	226.00	230.26	230.26	2.55%	17,817,622
Nov 25, 2025	219.22	226.19	216.00	224.53	224.53	0.27%	17,441,636
Nov 24, 2025	213.41	226.11	212.36	223.93	223.93	7.99%	33,052,839
Nov 21, 2025	204.53	212.00	192.59	207.37	207.37	2.98%	36,679,691
Nov 20, 2025	230.24	230.60	199.60	201.37	201.37	-10.87%	47,420,728
Nov 19, 2025	226.91	234.35	216.36	225.92	225.92	-1.13%	35,256,563
Nov 18, 2025	235.48	238.93	225.52	228.50	228.50	-5.56%	33,843,910
Nov 17, 2025	246.92	260.58	239.46	241.95	241.95	-1.98%	30,304,352
Nov 14, 2025	231.45	255.17	231.23	246.83	246.83	4.17%	36,171,119
Nov 13, 2025	243.60	249.50	230.16	236.95	236.95	-3.25%	32,324,591
Nov 12, 2025	244.90	249.19	240.84	244.90	244.90	1.57%	17,263,143
Nov 11, 2025	248.34	249.99	238.79	241.11	241.11	-4.81%	22,622,470
Nov 10, 2025	247.96	257.07	247.81	253.30	253.30	6.46%	27,870,630
Nov 7, 2025	234.03	242.55	226.40	237.92	237.92	-0.17%	30,613,835
Nov 6, 2025	237.84	246.41	234.88	238.33	238.33	0.35%	32,016,797
Nov 5, 2025	225.67	239.88	224.73	237.50	237.50	8.93%	28,617,387
Nov 4, 2025	222.14	228.67	217.40	218.03	218.03	-7.10%	23,696,205
Nov 3, 2025	233.88	237.62	231.80	234.70	234.70	4.88%	21,199,296
Oct 31, 2025	227.75	231.25	218.82	223.77	223.77	-0.11%	16,319,993
Oct 30, 2025	226.10	227.40	220.74	224.01	224.01	-1.16%	14,795,071
Oct 29, 2025	229.06	232.40	226.10	226.63	226.63	2.13%	23,217,288
Oct 28, 2025	218.93	222.90	217.56	221.91	221.91	0.82%	14,957,513
Oct 27, 2025	224.81	224.98	215.74	220.10	220.10	0.49%	23,873,072
Oct 24, 2025	212.39	219.82	209.98	219.02	219.02	5.96%	25,821,756
Oct 23, 2025	196.70	209.00	195.20	206.71	206.71	4.15%	19,397,915
Oct 22, 2025	202.25	205.58	192.40	198.47	198.47	-1.89%	21,949,776
Oct 21, 2025	204.30	205.87	200.84	202.29	202.29	-2.17%	13,717,259
Oct 20, 2025	209.66	214.75	205.50	206.77	206.77	2.17%	23,268,429
Oct 17, 2025	199.28	203.39	195.55	202.38	202.38	-0.07%	23,283,075
Oct 16, 2025	199.96	206.34	195.20	202.53	202.53	5.52%	42,041,348
Oct 15, 2025	192.48	192.88	187.42	191.94	191.94	2.61%	17,793,126
Oct 14, 2025	186.96	192.46	186.25	187.06	187.06	-2.96%	15,912,423
Oct 13, 2025	190.79	193.40	187.99	192.77	192.77	6.15%	20,928,376
Oct 10, 2025	192.96	193.44	179.61	181.60	181.60	-5.58%	26,990,253