Skip to main content
Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
101.79
+3.42 (3.48%)
Nov 21, 2024, 12:12 PM EST - Market open

Micron Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202497.9898.5396.5398.3798.370.65%10,490,585
Nov 19, 202497.0098.1896.5197.7397.730.23%14,160,307
Nov 18, 202496.5598.0795.5397.5197.511.21%14,251,177
Nov 15, 202497.5598.2095.6496.3496.34-2.86%18,518,298
Nov 14, 2024101.29102.2998.5699.1899.18-0.74%18,459,749
Nov 13, 2024102.80103.3499.8299.9299.92-4.02%18,416,175
Nov 12, 2024105.00105.09102.07104.10104.10-4.19%21,859,729
Nov 11, 2024110.95111.51106.77108.65108.65-2.90%14,479,681
Nov 8, 2024112.14114.30110.57111.90111.90-1.33%13,045,721
Nov 7, 2024112.56113.86111.37113.41113.411.41%13,569,838
Nov 6, 2024108.38112.32107.00111.83111.836.01%20,304,531
Nov 5, 2024102.00105.62101.79105.49105.493.70%12,071,905
Nov 4, 2024101.50103.79101.00101.73101.732.01%15,765,848
Nov 1, 2024100.00100.6199.3799.7399.730.08%13,623,350
Oct 31, 2024102.20102.4999.0799.6599.65-4.26%19,830,324
Oct 30, 2024106.26106.80103.64104.08104.08-3.79%14,321,780
Oct 29, 2024106.59108.75105.60108.18108.181.68%15,164,581
Oct 28, 2024106.78108.18106.32106.39106.39-1.41%12,381,045
Oct 25, 2024108.34109.88107.72107.91107.910.99%12,264,950
Oct 24, 2024106.78107.53105.55106.85106.851.71%13,206,263
Oct 23, 2024106.56107.10103.54105.05105.05-2.57%15,174,706
Oct 22, 2024108.24108.52106.37107.82107.82-1.16%13,758,061
Oct 21, 2024111.10111.14107.69109.08109.08-1.86%14,829,420
Oct 18, 2024111.75112.90109.86111.15111.15-0.80%16,700,370
Oct 17, 2024111.34114.14111.01112.05112.052.57%26,584,811
Oct 16, 2024106.02109.63105.61109.24109.244.72%20,450,884
Oct 15, 2024107.86109.49102.71104.32104.32-3.71%23,419,132
Oct 14, 2024107.81108.71106.80108.34108.341.33%15,021,917
Oct 11, 2024105.04107.65104.99106.92106.921.16%19,133,928
Oct 10, 2024101.37106.58100.85105.69105.693.92%27,605,588
Oct 9, 2024102.25102.29100.32101.70101.70-0.82%18,442,718
Oct 8, 2024102.18102.94101.26102.54102.54-0.36%18,858,267
Oct 7, 2024102.16104.59100.81102.91102.910.65%21,749,278
Oct 4, 2024103.65104.24101.40102.25102.140.42%21,945,805
Oct 3, 202499.47102.5399.40101.82101.711.97%22,176,651
Oct 2, 2024100.59102.1299.3399.8599.74-0.46%26,334,893
Oct 1, 2024103.40104.2098.94100.31100.20-3.28%34,309,766
Sep 30, 2024106.08106.75102.26103.71103.59-3.53%39,627,713
Sep 27, 2024110.50110.97107.03107.50107.38-2.17%42,960,180
Sep 26, 2024113.10114.80107.53109.88109.7614.73%107,965,892
Sep 25, 202494.1696.1893.9395.7795.661.88%54,762,883
Sep 24, 202494.7395.0092.7694.0093.900.46%23,043,237
Sep 23, 202492.6894.8092.5893.5793.472.94%23,394,101
Sep 20, 202488.4090.9788.3390.9090.801.85%28,711,000
Sep 19, 202489.3590.3987.5889.2589.152.18%25,208,917
Sep 18, 202487.9989.2086.7187.3587.25-1.56%20,130,596
Sep 17, 202488.0689.5787.5488.7388.631.78%17,744,764
Sep 16, 202487.2488.2485.9287.1887.08-4.43%26,494,332
Sep 13, 202488.0991.4787.8791.2291.124.60%21,267,222
Sep 12, 202487.1088.0384.1287.2187.11-3.79%30,982,533
Sep 11, 202488.2090.8386.0890.6590.554.38%20,879,599
Sep 10, 202486.9787.1984.8786.8586.750.67%17,019,016
Sep 9, 202487.8587.9685.0186.2786.17-0.13%20,526,393
Sep 6, 202489.3789.6585.2686.3886.28-3.37%23,587,097
Sep 5, 202488.1090.7087.7689.3989.290.11%13,890,660
Sep 4, 202488.3690.7387.8189.2989.190.80%15,906,464
Sep 3, 202493.6393.8888.3188.5888.48-7.96%28,897,236
Aug 30, 202496.9298.4194.9996.2496.130.70%18,819,367
Aug 29, 202496.5697.9894.9995.5795.460.75%18,984,288
Aug 28, 202497.3697.6992.7094.8694.75-3.07%25,564,297
Aug 27, 202497.0998.4996.6797.8697.75-1.06%17,234,616
Aug 26, 2024100.67102.1997.6198.9198.80-3.83%26,752,251
Aug 23, 2024103.04104.41100.31102.85102.74-1.35%25,465,076
Aug 22, 2024108.95111.00103.96104.26104.14-3.76%17,967,028
Aug 21, 2024108.16108.40106.21108.33108.210.31%13,658,899
Aug 20, 2024108.33109.19106.16107.99107.87-0.59%16,075,515
Aug 19, 2024107.25108.72104.76108.63108.510.59%15,744,648
Aug 16, 2024106.83109.47105.35107.99107.870.97%18,383,278
Aug 15, 2024103.51108.05102.75106.95106.836.51%29,127,952
Aug 14, 2024101.00101.9598.07100.41100.303.05%22,458,958
Aug 13, 202496.6297.7894.9197.4497.332.96%23,565,495
Aug 12, 202493.1096.5392.6394.6494.531.68%18,886,624
Aug 9, 202491.7994.5391.4593.0892.981.10%21,627,209
Aug 8, 202488.4892.8588.0392.0791.976.07%24,760,739
Aug 7, 202493.3893.5886.5886.8086.70-2.47%29,483,752
Aug 6, 202489.2090.8687.1589.0088.90-1.57%26,460,039
Aug 5, 202487.6392.2584.9190.4290.32-2.46%36,977,615
Aug 2, 202497.1697.6991.0792.7092.60-8.68%36,039,440
Aug 1, 2024107.18107.8699.95101.51101.40-7.57%31,643,707
Jul 31, 2024109.85111.34107.75109.82109.707.08%26,503,554
Jul 30, 2024109.00109.25102.17102.56102.45-4.90%23,915,140
Jul 29, 2024110.54111.03107.14107.85107.73-1.43%13,517,675
Jul 26, 2024110.00110.63107.78109.41109.291.82%18,547,885
Jul 25, 2024106.80110.70105.04107.45107.33-2.57%29,068,384
Jul 24, 2024111.47114.04110.00110.28110.16-3.47%25,261,038
Jul 23, 2024115.13116.34113.83114.25114.12-0.89%14,707,710
Jul 22, 2024115.36115.58113.64115.28115.150.89%23,837,761
Jul 19, 2024116.69117.21113.85114.26114.13-2.72%18,038,924
Jul 18, 2024120.50121.64114.09117.45117.32-1.72%30,404,911
Jul 17, 2024122.58123.03119.23119.50119.37-6.27%31,414,074
Jul 16, 2024130.42130.97127.24127.49127.35-2.58%21,312,635
Jul 15, 2024133.91135.35130.03130.87130.72-2.01%20,416,018
Jul 12, 2024131.75134.43130.72133.55133.402.55%20,726,899
Jul 11, 2024136.36136.43130.07130.23130.09-4.52%25,401,541
Jul 10, 2024133.11136.50132.70136.39136.244.00%22,460,199
Jul 9, 2024131.75135.21130.88131.14130.990.34%21,903,375
Jul 8, 2024131.30133.27130.09130.69130.54-0.69%20,500,745
Jul 5, 2024136.82137.13130.91131.60131.34-3.82%30,104,619
Jul 3, 2024132.66136.82132.43136.82136.553.19%14,507,146
Jul 2, 2024129.91132.71129.42132.59132.330.81%20,776,035