Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
236.48
+6.22 (2.70%)
At close: Nov 28, 2025, 1:00 PM EST
237.20
+0.72 (0.30%)
After-hours: Nov 28, 2025, 4:59 PM EST
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 235.62 | 238.10 | 233.47 | 236.50 | 236.50 | 2.71% | 12,678,666 |
| Nov 26, 2025 | 229.62 | 233.83 | 226.00 | 230.26 | 230.26 | 2.55% | 17,719,680 |
| Nov 25, 2025 | 219.22 | 226.19 | 216.00 | 224.53 | 224.53 | 0.27% | 17,359,420 |
| Nov 24, 2025 | 213.41 | 226.11 | 212.36 | 223.93 | 223.93 | 7.99% | 32,675,304 |
| Nov 21, 2025 | 204.53 | 212.00 | 192.59 | 207.37 | 207.37 | 2.98% | 35,939,102 |
| Nov 20, 2025 | 230.24 | 230.60 | 199.60 | 201.37 | 201.37 | -10.87% | 47,316,963 |
| 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 |
| Oct 9, 2025 | 192.97 | 196.62 | 189.50 | 192.33 | 192.33 | -2.14% | 19,721,480 |
| Oct 8, 2025 | 188.99 | 196.95 | 188.80 | 196.54 | 196.54 | 5.84% | 26,833,890 |
| Oct 7, 2025 | 194.85 | 195.30 | 183.24 | 185.69 | 185.69 | -2.76% | 27,828,161 |
| Oct 6, 2025 | 195.01 | 201.00 | 189.43 | 190.96 | 190.96 | 1.67% | 36,392,256 |
| Oct 3, 2025 | 185.21 | 191.85 | 184.92 | 187.83 | 187.83 | 2.22% | 29,399,259 |
| Oct 2, 2025 | 184.96 | 186.18 | 181.21 | 183.75 | 183.64 | 0.88% | 25,122,189 |
| Oct 1, 2025 | 165.60 | 182.39 | 165.50 | 182.15 | 182.04 | 8.86% | 41,674,762 |
| Sep 30, 2025 | 164.11 | 168.95 | 163.96 | 167.32 | 167.22 | 2.09% | 20,092,460 |
| Sep 29, 2025 | 160.00 | 165.80 | 159.97 | 163.90 | 163.80 | 4.22% | 26,506,504 |
| Sep 26, 2025 | 158.52 | 158.92 | 155.18 | 157.27 | 157.17 | 0.28% | 24,044,953 |
| Sep 25, 2025 | 157.39 | 158.95 | 154.65 | 156.83 | 156.73 | -3.02% | 32,209,195 |
| Sep 24, 2025 | 165.08 | 166.00 | 158.30 | 161.71 | 161.61 | -2.82% | 57,096,440 |
| Sep 23, 2025 | 165.68 | 168.99 | 165.23 | 166.41 | 166.31 | 1.09% | 43,316,501 |
| Sep 22, 2025 | 164.38 | 167.26 | 161.59 | 164.62 | 164.52 | 1.16% | 25,851,216 |
| Sep 19, 2025 | 162.75 | 163.70 | 159.38 | 162.73 | 162.63 | -3.65% | 37,309,873 |