Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	676.45	747.21	676.21	746.81	746.81	15.49%	64,695,403
May 7, 2026	649.83	683.09	635.42	646.63	646.63	-2.99%	47,527,514
May 6, 2026	660.37	667.67	627.58	666.59	666.59	4.12%	55,725,835
May 5, 2026	609.78	651.74	605.47	640.20	640.20	11.06%	64,268,503
May 4, 2026	560.60	592.80	557.76	576.45	576.45	6.31%	46,043,705
May 1, 2026	511.78	545.91	510.21	542.21	542.21	4.84%	40,215,252
Apr 30, 2026	529.74	535.50	502.58	517.16	517.16	-0.25%	36,554,397
Apr 29, 2026	526.00	531.02	508.80	518.46	518.46	2.81%	36,248,450
Apr 28, 2026	503.54	518.83	488.23	504.29	504.29	-3.86%	44,816,645
Apr 27, 2026	510.56	531.36	510.02	524.56	524.56	5.60%	41,298,792
Apr 24, 2026	495.92	506.99	489.36	496.72	496.72	3.11%	35,379,587
Apr 23, 2026	482.28	493.62	471.80	481.72	481.72	-1.18%	38,178,002
Apr 22, 2026	462.93	491.98	458.56	487.48	487.48	8.48%	45,998,149
Apr 21, 2026	451.32	457.82	441.30	449.38	449.38	0.21%	27,733,985
Apr 20, 2026	458.25	464.56	435.90	448.42	448.42	-1.46%	32,013,562
Apr 17, 2026	466.85	470.97	452.20	455.07	455.07	-0.47%	33,405,025
Apr 16, 2026	452.96	462.34	444.38	457.23	457.23	0.22%	33,626,377
Apr 15, 2026	457.63	463.95	439.32	456.23	456.23	-2.03%	40,370,110
Apr 14, 2026	434.35	465.78	424.86	465.66	465.66	9.17%	52,534,896
Apr 13, 2026	416.47	426.88	408.50	426.56	426.56	1.42%	37,015,799
Apr 10, 2026	420.29	423.86	410.05	420.59	420.59	-0.22%	36,377,568
Apr 9, 2026	407.61	423.94	398.44	421.51	421.51	3.63%	43,100,965
Apr 8, 2026	415.13	416.00	398.88	406.73	406.73	7.72%	49,216,633
Apr 7, 2026	374.13	379.25	364.10	377.58	377.58	-0.05%	40,224,123
Apr 6, 2026	373.80	385.08	370.61	377.76	377.76	3.15%	41,414,860
Apr 2, 2026	341.34	366.94	340.20	366.24	366.24	-0.44%	51,498,685
Apr 1, 2026	348.91	377.89	343.00	367.85	367.85	8.88%	74,429,797
Mar 31, 2026	321.67	337.84	311.49	337.84	337.84	4.98%	73,551,844
Mar 30, 2026	362.66	362.81	318.40	321.80	321.80	-9.92%	73,833,238
Mar 27, 2026	359.86	368.70	354.06	357.22	357.07	0.50%	45,806,655
Mar 26, 2026	370.02	374.25	350.00	355.46	355.31	-6.97%	54,515,896
Mar 25, 2026	383.00	388.92	371.38	382.09	381.93	-3.40%	55,328,681
Mar 24, 2026	401.28	404.98	388.91	395.53	395.36	-2.18%	44,975,061
Mar 23, 2026	426.15	444.27	401.52	404.35	404.18	-4.39%	54,807,325
Mar 20, 2026	443.92	449.10	415.36	422.90	422.72	-4.81%	64,224,943
Mar 19, 2026	424.97	457.22	421.11	444.27	444.08	-3.78%	74,591,901
Mar 18, 2026	464.76	471.34	458.30	461.73	461.54	0.01%	58,973,662
Mar 17, 2026	452.54	462.73	445.14	461.69	461.50	4.50%	43,017,891
Mar 16, 2026	446.16	454.86	437.75	441.80	441.61	3.68%	43,067,574
Mar 13, 2026	413.75	429.35	413.00	426.13	425.95	5.13%	39,260,990
Mar 12, 2026	410.00	413.73	396.67	405.35	405.18	-3.19%	31,720,873
Mar 11, 2026	410.77	422.75	405.79	418.69	418.51	3.86%	30,191,430
Mar 10, 2026	394.01	415.31	393.64	403.11	402.94	3.54%	33,745,433
Mar 9, 2026	363.96	390.00	357.67	389.32	389.16	5.14%	35,547,220
Mar 6, 2026	380.14	391.18	367.45	370.30	370.14	-6.74%	34,458,784
Mar 5, 2026	398.60	404.53	380.30	397.05	396.88	-0.93%	29,960,060
Mar 4, 2026	393.64	407.88	387.61	400.77	400.60	5.55%	32,644,899
Mar 3, 2026	386.55	390.09	374.55	379.68	379.52	-7.99%	39,010,902
Mar 2, 2026	401.47	417.61	397.00	412.67	412.50	0.07%	30,049,197
Feb 27, 2026	401.81	417.96	401.18	412.37	412.20	-0.77%	28,653,878