Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	321.67	337.84	311.49	337.84	337.84	4.98%	73,255,690
Mar 30, 2026	362.66	362.81	318.40	321.80	321.80	-9.92%	73,833,238
Mar 27, 2026	359.86	368.70	354.06	357.22	357.07	0.50%	45,806,655
Mar 26, 2026	370.02	374.25	350.00	355.46	355.31	-6.97%	54,515,896
Mar 25, 2026	383.00	388.92	371.38	382.09	381.93	-3.40%	55,328,681
Mar 24, 2026	401.28	404.98	388.91	395.53	395.36	-2.18%	44,975,061
Mar 23, 2026	426.15	444.27	401.52	404.35	404.18	-4.39%	54,807,325
Mar 20, 2026	443.92	449.10	415.36	422.90	422.72	-4.81%	64,224,943
Mar 19, 2026	424.97	457.22	421.11	444.27	444.08	-3.78%	74,591,901
Mar 18, 2026	464.76	471.34	458.30	461.73	461.54	0.01%	58,973,662
Mar 17, 2026	452.54	462.73	445.14	461.69	461.50	4.50%	43,017,891
Mar 16, 2026	446.16	454.86	437.75	441.80	441.61	3.68%	43,067,574
Mar 13, 2026	413.75	429.35	413.00	426.13	425.95	5.13%	39,260,990
Mar 12, 2026	410.00	413.73	396.67	405.35	405.18	-3.19%	31,720,873
Mar 11, 2026	410.77	422.75	405.79	418.69	418.51	3.86%	30,191,430
Mar 10, 2026	394.01	415.31	393.64	403.11	402.94	3.54%	33,745,433
Mar 9, 2026	363.96	390.00	357.67	389.32	389.16	5.14%	35,547,220
Mar 6, 2026	380.14	391.18	367.45	370.30	370.14	-6.74%	34,458,784
Mar 5, 2026	398.60	404.53	380.30	397.05	396.88	-0.93%	29,960,060
Mar 4, 2026	393.64	407.88	387.61	400.77	400.60	5.55%	32,644,899
Mar 3, 2026	386.55	390.09	374.55	379.68	379.52	-7.99%	39,010,902
Mar 2, 2026	401.47	417.61	397.00	412.67	412.50	0.07%	30,049,197
Feb 27, 2026	401.81	417.96	401.18	412.37	412.20	-0.77%	28,653,878
Feb 26, 2026	424.84	434.00	401.96	415.56	415.39	-3.13%	35,433,455
Feb 25, 2026	426.50	436.89	423.00	429.00	428.82	2.63%	27,296,338
Feb 24, 2026	429.22	436.27	411.28	418.01	417.83	-0.70%	33,389,161
Feb 23, 2026	422.31	431.70	415.30	420.97	420.79	-1.68%	25,426,639
Feb 20, 2026	415.18	430.57	415.15	428.17	427.99	2.59%	29,894,907
Feb 19, 2026	415.81	420.32	407.74	417.35	417.17	-0.86%	21,651,264
Feb 18, 2026	399.50	427.85	394.60	420.95	420.77	5.30%	32,306,578
Feb 17, 2026	400.95	413.66	395.30	399.78	399.61	-2.89%	28,549,505
Feb 13, 2026	405.19	420.88	392.71	411.66	411.49	-0.56%	33,807,586
Feb 12, 2026	422.25	438.77	411.17	413.97	413.80	0.88%	45,639,117
Feb 11, 2026	395.39	414.16	386.57	410.34	410.17	9.94%	48,474,994
Feb 10, 2026	375.99	382.79	366.06	373.25	373.09	-2.67%	35,433,808
Feb 9, 2026	380.69	391.81	370.68	383.50	383.34	-2.84%	31,009,558
Feb 6, 2026	377.97	396.65	372.87	394.69	394.52	3.08%	37,196,006
Feb 5, 2026	369.62	390.93	366.00	382.89	382.73	0.92%	38,899,485
Feb 4, 2026	410.59	413.00	363.90	379.40	379.24	-9.55%	58,074,935
Feb 3, 2026	442.16	442.30	407.53	419.44	419.26	-4.19%	42,763,289
Feb 2, 2026	412.18	442.43	410.00	437.80	437.62	5.52%	37,771,237
Jan 30, 2026	446.47	455.50	407.13	414.88	414.71	-4.80%	51,022,881
Jan 29, 2026	439.37	444.71	417.70	435.79	435.61	0.12%	42,675,710
Jan 28, 2026	422.44	438.94	417.00	435.28	435.10	6.10%	42,725,675
Jan 27, 2026	404.61	416.45	399.60	410.24	410.07	5.44%	36,212,062
Jan 26, 2026	395.50	398.00	384.30	389.09	388.93	-2.64%	29,193,925
Jan 23, 2026	397.16	412.43	390.74	399.65	399.48	0.52%	35,404,198
Jan 22, 2026	396.64	397.78	376.92	397.58	397.41	2.18%	39,607,596
Jan 21, 2026	372.85	394.20	366.73	389.11	388.95	6.61%	56,712,817
Jan 20, 2026	364.68	381.56	361.35	365.00	364.85	0.62%	49,744,908