Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	410.77	422.75	405.79	418.69	418.69	3.86%	29,709,207
Mar 10, 2026	394.01	415.31	393.64	403.11	403.11	3.54%	33,408,873
Mar 9, 2026	363.96	390.00	357.67	389.32	389.32	5.14%	34,859,161
Mar 6, 2026	380.14	391.18	367.45	370.30	370.30	-6.74%	33,596,207
Mar 5, 2026	398.60	404.53	380.30	397.05	397.05	-0.93%	29,868,779
Mar 4, 2026	393.64	407.88	387.61	400.77	400.77	5.55%	32,644,899
Mar 3, 2026	386.55	390.09	374.55	379.68	379.68	-7.99%	39,010,902
Mar 2, 2026	401.47	417.61	397.00	412.67	412.67	0.07%	30,049,197
Feb 27, 2026	401.81	417.96	401.18	412.37	412.37	-0.77%	28,653,878
Feb 26, 2026	424.84	434.00	401.96	415.56	415.56	-3.13%	35,433,455
Feb 25, 2026	426.50	436.89	423.00	429.00	429.00	2.63%	27,296,338
Feb 24, 2026	429.22	436.27	411.28	418.01	418.01	-0.70%	33,389,161
Feb 23, 2026	422.31	431.70	415.30	420.97	420.97	-1.68%	25,426,639
Feb 20, 2026	415.18	430.57	415.15	428.17	428.17	2.59%	29,894,907
Feb 19, 2026	415.81	420.32	407.74	417.35	417.35	-0.86%	21,651,264
Feb 18, 2026	399.50	427.85	394.60	420.95	420.95	5.30%	32,306,578
Feb 17, 2026	400.95	413.66	395.30	399.78	399.78	-2.89%	28,549,505
Feb 13, 2026	405.19	420.88	392.71	411.66	411.66	-0.56%	33,807,586
Feb 12, 2026	422.25	438.77	411.17	413.97	413.97	0.88%	45,639,117
Feb 11, 2026	395.39	414.16	386.57	410.34	410.34	9.94%	48,474,994
Feb 10, 2026	375.99	382.79	366.06	373.25	373.25	-2.67%	35,433,808
Feb 9, 2026	380.69	391.81	370.68	383.50	383.50	-2.84%	31,009,558
Feb 6, 2026	377.97	396.65	372.87	394.69	394.69	3.08%	37,196,006
Feb 5, 2026	369.62	390.93	366.00	382.89	382.89	0.92%	38,899,485
Feb 4, 2026	410.59	413.00	363.90	379.40	379.40	-9.55%	58,074,935
Feb 3, 2026	442.16	442.30	407.53	419.44	419.44	-4.19%	42,763,289
Feb 2, 2026	412.18	442.43	410.00	437.80	437.80	5.52%	37,771,237
Jan 30, 2026	446.47	455.50	407.13	414.88	414.88	-4.80%	51,022,881
Jan 29, 2026	439.37	444.71	417.70	435.79	435.79	0.12%	42,675,710
Jan 28, 2026	422.44	438.94	417.00	435.28	435.28	6.10%	42,725,675
Jan 27, 2026	404.61	416.45	399.60	410.24	410.24	5.44%	36,212,062
Jan 26, 2026	395.50	398.00	384.30	389.09	389.09	-2.64%	29,193,925
Jan 23, 2026	397.16	412.43	390.74	399.65	399.65	0.52%	35,404,198
Jan 22, 2026	396.64	397.78	376.92	397.58	397.58	2.18%	39,607,596
Jan 21, 2026	372.85	394.20	366.73	389.11	389.11	6.61%	56,712,817
Jan 20, 2026	364.68	381.56	361.35	365.00	365.00	0.62%	49,744,908
Jan 16, 2026	353.10	365.81	352.04	362.75	362.75	7.76%	47,901,925
Jan 15, 2026	345.33	347.77	336.27	336.63	336.63	0.98%	25,370,230
Jan 14, 2026	334.84	339.10	328.20	333.35	333.35	-1.41%	20,277,196
Jan 13, 2026	346.27	351.23	335.22	338.13	338.13	-2.24%	23,881,339
Jan 12, 2026	340.55	348.47	339.32	345.87	345.87	0.23%	23,152,588
Jan 9, 2026	332.75	345.80	326.19	345.09	345.09	5.53%	33,387,505
Jan 8, 2026	342.90	343.66	321.36	327.02	327.02	-3.69%	33,897,720
Jan 7, 2026	340.71	346.30	337.18	339.55	339.55	-1.13%	32,781,099
Jan 6, 2026	318.28	344.55	318.06	343.43	343.43	10.02%	48,732,420
Jan 5, 2026	325.13	325.53	309.55	312.15	312.15	-1.04%	34,608,591
Jan 2, 2026	295.13	315.60	294.86	315.42	315.42	10.51%	42,604,280
Dec 31, 2025	293.17	293.17	284.18	285.41	285.41	-2.47%	17,573,788
Dec 30, 2025	294.70	298.83	292.01	292.63	292.63	-0.59%	23,056,391
Dec 29, 2025	280.33	294.50	278.50	294.37	294.37	3.36%	26,642,890