Skip to main content
logo
Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
109.22
-4.01 (-3.54%)
At close: Jul 22, 2025, 4:00 PM
109.40
+0.18 (0.16%)
After-hours: Jul 22, 2025, 7:58 PM EDT

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 2025112.86113.00108.13109.22109.22-3.54%27,784,814
Jul 21, 2025113.59115.92112.67113.23113.23-1.01%22,189,833
Jul 18, 2025114.24114.80113.28114.39114.391.00%19,349,851
Jul 17, 2025113.93114.20110.95113.26113.26-2.72%34,702,434
Jul 16, 2025119.03119.09114.81116.43116.43-3.06%30,614,775
Jul 15, 2025120.94121.39119.12120.11120.111.26%24,958,888
Jul 14, 2025120.38120.44117.02118.61118.61-4.75%32,117,724
Jul 11, 2025122.13124.81121.24124.53124.531.15%15,820,592
Jul 10, 2025124.28124.35122.02123.11123.110.71%15,378,419
Jul 9, 2025124.82126.15121.28122.24122.24-1.75%20,463,955
Jul 8, 2025122.45125.45121.95124.42124.423.75%26,238,160
Jul 7, 2025121.18121.51118.91119.92119.92-1.94%19,148,367
Jul 3, 2025122.33123.63121.83122.29122.170.45%13,247,931
Jul 2, 2025120.50123.00118.06121.74121.620.70%29,303,779
Jul 1, 2025122.35123.99119.08120.89120.77-1.91%24,825,833
Jun 30, 2025124.90125.08121.85123.25123.13-1.21%22,799,675
Jun 27, 2025125.14127.54123.39124.76124.64-0.98%36,888,608
Jun 26, 2025129.53129.85123.79126.00125.88-0.98%62,678,063
Jun 25, 2025126.61127.50125.62127.25127.13-0.52%39,406,992
Jun 24, 2025125.11128.10124.96127.91127.794.78%26,420,607
Jun 23, 2025123.67124.51119.81122.08121.96-1.23%23,399,222
Jun 20, 2025122.77124.16120.38123.60123.481.46%29,290,388
Jun 18, 2025120.46122.98120.18121.82121.701.23%20,180,011
Jun 17, 2025119.60123.51119.35120.34120.230.42%20,837,736
Jun 16, 2025117.81120.96117.32119.84119.733.67%21,374,055
Jun 13, 2025113.80117.10113.66115.60115.49-0.50%17,453,016
Jun 12, 2025114.11116.48113.52116.18116.070.13%17,076,501
Jun 11, 2025115.60117.26114.73116.03115.921.66%21,614,059
Jun 10, 2025111.53114.92111.23114.14114.032.88%22,949,441
Jun 9, 2025109.51112.53108.58110.95110.842.20%20,159,672
Jun 6, 2025108.08111.05108.04108.56108.462.14%20,710,120
Jun 5, 2025106.30109.03105.53106.29106.192.94%28,863,453
Jun 4, 2025102.38103.91101.70103.25103.150.98%14,595,879
Jun 3, 202598.36102.9396.96102.25102.154.15%22,757,621
Jun 2, 202594.5899.2494.4098.1898.093.94%16,850,336
May 30, 202596.0496.6192.2294.4694.37-2.42%23,758,198
May 29, 202598.5999.6396.1196.8096.710.64%14,640,052
May 28, 202596.7097.2195.6096.1896.09-0.21%10,500,295
May 27, 202595.1896.7094.1996.3896.293.22%17,612,618
May 23, 202592.2693.8490.9393.3793.28-1.54%16,544,976
May 22, 202595.4197.2294.3794.8394.74-1.05%13,245,249
May 21, 202597.1698.8295.2695.8495.75-2.30%15,764,282
May 20, 202597.9298.6396.9798.1098.01-0.56%12,331,253
May 19, 202595.7199.0295.7098.6598.560.66%14,380,066
May 16, 202595.9098.1995.7098.0097.912.67%22,609,277
May 15, 202594.0195.6192.1795.4595.360.14%24,196,105
May 14, 202596.3097.6594.3295.3295.23-1.66%28,044,449
May 13, 202592.5597.4192.5596.9396.845.03%28,009,085
May 12, 202592.8194.2091.9592.2992.207.49%27,765,334
May 9, 202585.5786.2784.6885.8685.780.83%13,017,572