Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
1,064.36
+10.38 (0.98%)
Sep 29, 2026, 11:30 AM EDT - Market open
Micron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,076.69 | 1,082.66 | 1,057.70 | 1,066.11 | - | 1.15% | 8,035,525 |
| Sep 28, 2026 | 1,075.98 | 1,084.81 | 1,032.00 | 1,053.98 | 1,053.98 | -2.61% | 21,858,446 |
| Sep 25, 2026 | 1,095.83 | 1,108.72 | 1,073.00 | 1,082.28 | 1,082.28 | 0.16% | 19,515,612 |
| Sep 24, 2026 | 1,049.75 | 1,081.04 | 1,044.00 | 1,080.53 | 1,080.53 | 0.81% | 22,013,935 |
| Sep 23, 2026 | 1,100.07 | 1,105.50 | 1,064.25 | 1,071.88 | 1,071.88 | -2.22% | 21,572,757 |
| Sep 22, 2026 | 1,032.85 | 1,097.25 | 1,030.02 | 1,096.16 | 1,096.16 | 5.00% | 29,189,695 |
| Sep 21, 2026 | 1,044.99 | 1,064.49 | 1,030.68 | 1,043.96 | 1,043.96 | 2.77% | 28,174,409 |
| Sep 18, 2026 | 984.72 | 1,016.44 | 977.83 | 1,015.80 | 1,015.80 | 3.92% | 35,803,503 |
| Sep 17, 2026 | 954.57 | 986.20 | 953.50 | 977.50 | 977.50 | 5.50% | 22,091,587 |
| Sep 16, 2026 | 934.23 | 941.20 | 917.64 | 926.55 | 926.55 | -0.11% | 20,213,011 |
| Sep 15, 2026 | 937.50 | 944.94 | 920.13 | 927.60 | 927.60 | 0.39% | 20,434,659 |
| Sep 14, 2026 | 906.03 | 932.21 | 902.60 | 924.03 | 924.03 | -5.25% | 27,141,901 |
| Sep 11, 2026 | 993.20 | 993.99 | 967.38 | 975.26 | 975.26 | -0.22% | 21,740,290 |
| Sep 10, 2026 | 997.00 | 999.00 | 973.50 | 977.41 | 977.41 | -4.90% | 26,230,398 |
| Sep 9, 2026 | 998.81 | 1,042.40 | 992.29 | 1,027.77 | 1,027.77 | 2.75% | 23,811,958 |
| Sep 8, 2026 | 1,036.40 | 1,041.07 | 997.62 | 1,000.26 | 1,000.26 | -1.61% | 26,604,914 |
| Sep 4, 2026 | 971.34 | 1,017.77 | 969.00 | 1,016.59 | 1,016.59 | 6.10% | 35,249,519 |
| Sep 3, 2026 | 956.91 | 959.76 | 918.88 | 958.16 | 958.16 | 0.22% | 24,175,871 |
| Sep 2, 2026 | 930.83 | 958.00 | 927.16 | 956.08 | 956.08 | 2.43% | 21,440,498 |
| Sep 1, 2026 | 941.13 | 969.44 | 922.39 | 933.44 | 933.44 | -2.64% | 27,762,236 |
| Aug 31, 2026 | 931.39 | 959.97 | 930.79 | 958.73 | 958.73 | 2.77% | 22,569,478 |
| Aug 28, 2026 | 919.29 | 946.80 | 909.09 | 932.86 | 932.86 | -0.27% | 22,890,088 |
| Aug 27, 2026 | 967.01 | 968.71 | 906.89 | 935.39 | 935.39 | -0.32% | 28,838,465 |
| Aug 26, 2026 | 925.74 | 945.75 | 924.60 | 938.40 | 938.40 | 0.58% | 18,721,684 |
| Aug 25, 2026 | 928.98 | 946.67 | 916.30 | 932.97 | 932.97 | 2.48% | 19,163,180 |
| Aug 24, 2026 | 934.78 | 936.45 | 887.61 | 910.43 | 910.43 | -5.83% | 30,012,631 |
| Aug 21, 2026 | 989.68 | 989.96 | 958.26 | 966.78 | 966.78 | -0.77% | 21,823,443 |
| Aug 20, 2026 | 935.01 | 977.28 | 929.07 | 974.33 | 974.33 | 3.97% | 25,212,225 |
| Aug 19, 2026 | 959.36 | 960.00 | 915.18 | 937.11 | 937.11 | -0.39% | 26,901,876 |
| Aug 18, 2026 | 957.10 | 978.67 | 926.64 | 940.76 | 940.76 | -7.02% | 37,305,990 |
| Aug 17, 2026 | 999.55 | 1,036.13 | 995.26 | 1,011.75 | 1,011.75 | 4.13% | 33,430,506 |
| Aug 14, 2026 | 979.32 | 984.00 | 956.20 | 971.66 | 971.66 | 2.30% | 27,881,135 |
| Aug 13, 2026 | 912.89 | 978.00 | 906.50 | 949.83 | 949.83 | 4.23% | 36,704,680 |
| Aug 12, 2026 | 912.94 | 935.80 | 899.54 | 911.29 | 911.29 | 4.92% | 36,804,916 |
| Aug 11, 2026 | 871.80 | 879.00 | 844.62 | 868.52 | 868.52 | 0.87% | 29,438,280 |
| Aug 10, 2026 | 863.67 | 894.99 | 854.40 | 861.00 | 861.00 | -1.89% | 27,818,627 |
| Aug 7, 2026 | 903.60 | 904.80 | 847.02 | 877.57 | 877.57 | -0.44% | 34,568,477 |
| Aug 6, 2026 | 843.11 | 913.33 | 827.00 | 881.47 | 881.47 | -1.31% | 35,784,117 |
| Aug 5, 2026 | 885.30 | 928.98 | 881.20 | 893.19 | 893.19 | 0.06% | 34,720,297 |
| Aug 4, 2026 | 866.82 | 902.43 | 858.50 | 892.67 | 892.67 | 7.62% | 37,478,559 |
| Aug 3, 2026 | 786.36 | 836.62 | 770.10 | 829.50 | 829.50 | 0.79% | 42,607,140 |
| Jul 31, 2026 | 919.65 | 930.88 | 818.00 | 823.03 | 823.03 | -5.90% | 54,538,600 |
| Jul 30, 2026 | 793.14 | 882.50 | 789.00 | 874.66 | 874.66 | 18.36% | 63,075,299 |
| Jul 29, 2026 | 833.00 | 841.80 | 737.88 | 739.00 | 739.00 | -9.94% | 69,845,966 |
| Jul 28, 2026 | 839.61 | 848.36 | 789.09 | 820.53 | 820.53 | -8.85% | 61,039,321 |
| Jul 27, 2026 | 932.45 | 935.00 | 854.79 | 900.20 | 900.20 | -2.25% | 47,591,161 |
| Jul 24, 2026 | 959.03 | 967.14 | 904.00 | 920.95 | 920.95 | -6.99% | 40,803,073 |
| Jul 23, 2026 | 975.13 | 1,011.77 | 964.40 | 990.21 | 990.21 | 3.20% | 40,196,319 |
| Jul 22, 2026 | 938.25 | 982.62 | 936.06 | 959.48 | 959.48 | -1.17% | 31,588,637 |
| Jul 21, 2026 | 925.35 | 982.88 | 916.57 | 970.82 | 970.82 | 12.17% | 49,369,020 |