Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	92.81	94.20	91.95	92.29	92.29	7.49%	27,765,334
May 9, 2025	85.57	86.27	84.68	85.86	85.86	0.83%	13,017,572
May 8, 2025	84.25	86.21	83.36	85.15	85.15	3.06%	17,580,500
May 7, 2025	80.99	82.87	80.20	82.62	82.62	2.62%	14,919,560
May 6, 2025	79.04	81.22	78.54	80.51	80.51	0.11%	13,173,791
May 5, 2025	79.41	81.15	79.05	80.42	80.42	-0.37%	12,513,586
May 2, 2025	79.59	81.67	79.10	80.72	80.72	3.79%	18,899,715
May 1, 2025	79.40	79.89	77.64	77.77	77.77	1.07%	15,349,220
Apr 30, 2025	73.62	77.15	73.50	76.95	76.95	0.09%	19,779,295
Apr 29, 2025	77.94	78.19	76.48	76.88	76.88	-2.14%	17,098,049
Apr 28, 2025	78.77	79.61	76.92	78.56	78.56	-1.53%	16,882,413
Apr 25, 2025	77.55	80.30	76.90	79.78	79.78	3.05%	19,746,209
Apr 24, 2025	74.57	77.59	73.60	77.42	77.42	6.16%	23,875,592
Apr 23, 2025	73.70	75.40	72.50	72.93	72.93	3.87%	26,385,505
Apr 22, 2025	67.54	70.40	67.44	70.21	70.21	5.20%	20,351,236
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