Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	96.18	96.38	93.25	94.18	94.18	-2.85%	22,191,735
Mar 24, 2025	96.10	98.42	95.33	96.94	96.94	2.34%	35,406,647
Mar 21, 2025	98.20	98.50	93.70	94.72	94.72	-8.04%	63,239,562
Mar 20, 2025	101.58	104.69	101.35	103.00	103.00	0.92%	29,204,411
Mar 19, 2025	100.82	103.60	100.49	102.06	102.06	0.33%	16,633,077
Mar 18, 2025	101.90	103.31	100.29	101.72	101.72	-1.35%	18,434,126
Mar 17, 2025	101.06	104.45	100.96	103.11	103.11	2.30%	17,095,050
Mar 14, 2025	98.75	102.78	98.75	100.79	100.79	6.23%	24,623,572
Mar 13, 2025	94.25	98.12	94.00	94.88	94.88	-0.79%	18,824,701
Mar 12, 2025	92.47	96.99	92.24	95.64	95.64	7.40%	23,584,745
Mar 11, 2025	87.90	91.10	86.07	89.05	89.05	2.26%	21,962,141
Mar 10, 2025	89.59	91.37	85.76	87.08	87.08	-6.33%	21,711,352
Mar 7, 2025	90.29	93.34	89.49	92.96	92.96	4.13%	19,133,938
Mar 6, 2025	90.93	93.29	89.03	89.27	89.27	-5.37%	18,708,085
Mar 5, 2025	92.15	95.05	90.43	94.34	94.34	3.44%	14,010,312
Mar 4, 2025	90.20	93.59	86.80	91.20	91.20	0.73%	23,611,503
Mar 3, 2025	95.81	96.20	89.39	90.54	90.54	-3.30%	20,281,784
Feb 28, 2025	91.00	94.46	89.87	93.63	93.63	1.97%	23,359,055
Feb 27, 2025	97.84	99.89	91.49	91.82	91.82	-6.03%	22,386,276
Feb 26, 2025	96.00	99.72	95.50	97.71	97.71	4.82%	21,335,231
Feb 25, 2025	95.50	95.93	92.76	93.22	93.22	-2.30%	18,608,206
Feb 24, 2025	100.22	100.70	95.28	95.41	95.41	-3.47%	14,883,722
Feb 21, 2025	103.64	103.66	97.75	98.84	98.84	-4.21%	18,650,786
Feb 20, 2025	103.98	104.85	102.34	103.18	103.18	-1.13%	14,487,950
Feb 19, 2025	105.76	107.19	103.62	104.36	104.36	-2.28%	17,875,863
Feb 18, 2025	102.64	107.88	102.05	106.79	106.79	7.31%	29,641,935
Feb 14, 2025	98.41	100.70	98.00	99.52	99.52	4.04%	21,284,541
Feb 13, 2025	92.06	96.07	92.02	95.66	95.66	4.34%	16,579,876
Feb 12, 2025	89.60	92.64	87.35	91.68	91.68	-2.55%	22,874,727
Feb 11, 2025	94.25	95.84	93.56	94.08	94.08	-1.93%	12,124,047
Feb 10, 2025	93.19	96.26	93.17	95.93	95.93	3.93%	16,217,948
Feb 7, 2025	95.59	95.93	91.59	92.30	92.30	-2.37%	15,602,828
Feb 6, 2025	94.88	96.61	93.58	94.54	94.54	1.00%	16,141,135
Feb 5, 2025	90.39	93.65	90.22	93.60	93.60	3.24%	15,684,526
Feb 4, 2025	89.05	91.45	88.80	90.66	90.66	0.82%	12,827,497
Feb 3, 2025	88.65	91.40	88.02	89.92	89.92	-1.45%	18,607,873
Jan 31, 2025	91.65	94.27	91.14	91.24	91.24	-1.36%	20,540,227
Jan 30, 2025	90.66	93.16	90.30	92.50	92.50	3.92%	22,497,086
Jan 29, 2025	89.88	90.45	87.76	89.01	89.01	0.86%	25,342,802
Jan 28, 2025	92.61	93.45	88.04	88.25	88.25	-3.14%	34,793,604
Jan 27, 2025	94.86	96.10	88.36	91.11	91.11	-11.71%	50,696,163
Jan 24, 2025	105.50	105.72	102.72	103.19	103.19	-1.57%	19,743,841
Jan 23, 2025	104.79	106.18	103.35	104.84	104.84	-4.02%	22,677,612
Jan 22, 2025	109.17	110.67	107.76	109.23	109.23	-0.14%	20,004,316
Jan 21, 2025	105.43	110.24	105.23	109.38	109.38	3.43%	23,533,649
Jan 17, 2025	104.64	105.88	102.50	105.75	105.75	3.07%	18,908,887
Jan 16, 2025	104.32	104.80	101.87	102.60	102.60	-0.57%	16,243,839
Jan 15, 2025	99.44	103.93	99.35	103.19	103.19	5.99%	27,568,126
Jan 14, 2025	97.05	97.41	95.38	97.36	97.36	2.42%	18,613,447
Jan 13, 2025	95.84	96.00	92.88	95.06	95.06	-4.31%	22,699,139