Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	115.60	117.26	114.73	116.03	116.03	1.66%	21,614,059
Jun 10, 2025	111.53	114.92	111.23	114.14	114.14	2.88%	22,949,441
Jun 9, 2025	109.51	112.53	108.58	110.95	110.95	2.20%	20,159,672
Jun 6, 2025	108.08	111.05	108.04	108.56	108.56	2.14%	20,710,120
Jun 5, 2025	106.30	109.03	105.53	106.29	106.29	2.94%	28,863,453
Jun 4, 2025	102.38	103.91	101.70	103.25	103.25	0.98%	14,595,879
Jun 3, 2025	98.36	102.93	96.96	102.25	102.25	4.15%	22,757,621
Jun 2, 2025	94.58	99.24	94.40	98.18	98.18	3.94%	16,850,336
May 30, 2025	96.04	96.61	92.22	94.46	94.46	-2.42%	23,758,198
May 29, 2025	98.59	99.63	96.11	96.80	96.80	0.64%	14,640,052
May 28, 2025	96.70	97.21	95.60	96.18	96.18	-0.21%	10,500,295
May 27, 2025	95.18	96.70	94.19	96.38	96.38	3.22%	17,612,618
May 23, 2025	92.26	93.84	90.93	93.37	93.37	-1.54%	16,544,976
May 22, 2025	95.41	97.22	94.37	94.83	94.83	-1.05%	13,245,249
May 21, 2025	97.16	98.82	95.26	95.84	95.84	-2.30%	15,764,282
May 20, 2025	97.92	98.63	96.97	98.10	98.10	-0.56%	12,331,253
May 19, 2025	95.71	99.02	95.70	98.65	98.65	0.66%	14,380,066
May 16, 2025	95.90	98.19	95.70	98.00	98.00	2.67%	22,609,277
May 15, 2025	94.01	95.61	92.17	95.45	95.45	0.14%	24,196,105
May 14, 2025	96.30	97.65	94.32	95.32	95.32	-1.66%	28,044,449
May 13, 2025	92.55	97.41	92.55	96.93	96.93	5.03%	28,009,085
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