Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	957.00	981.00	940.51	971.00	971.00	5.14%	58,633,859
May 28, 2026	929.83	949.49	904.78	923.52	923.52	-0.53%	48,813,271
May 27, 2026	955.66	956.16	888.15	928.41	928.41	3.63%	71,005,872
May 26, 2026	820.50	916.80	820.30	895.88	895.88	19.29%	74,835,947
May 22, 2026	756.82	780.20	747.20	751.00	751.00	-1.46%	35,288,773
May 21, 2026	736.36	764.90	732.20	762.10	762.10	4.11%	41,948,696
May 20, 2026	734.96	735.68	700.66	731.99	731.99	4.76%	47,410,506
May 19, 2026	665.58	725.95	652.21	698.74	698.74	2.52%	61,052,264
May 18, 2026	750.46	757.00	663.25	681.54	681.54	-5.95%	58,797,247
May 15, 2026	732.57	749.59	719.00	724.66	724.66	-6.62%	47,844,876
May 14, 2026	787.62	812.00	775.63	776.01	776.01	-3.44%	42,142,707
May 13, 2026	813.16	814.95	779.47	803.63	803.63	4.83%	54,875,148
May 12, 2026	774.70	782.76	706.60	766.58	766.58	-3.61%	73,742,954
May 11, 2026	792.98	818.67	768.00	795.33	795.33	6.50%	70,972,938
May 8, 2026	676.45	747.21	676.21	746.81	746.81	15.49%	65,130,914
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	-9.87%	73,833,238
Mar 27, 2026	359.86	368.70	354.06	357.22	357.05	0.50%	45,806,655
Mar 26, 2026	370.02	374.25	350.00	355.46	355.29	-6.97%	54,515,896
Mar 25, 2026	383.00	388.92	371.38	382.09	381.91	-3.40%	55,328,681
Mar 24, 2026	401.28	404.98	388.91	395.53	395.35	-2.18%	44,975,061
Mar 23, 2026	426.15	444.27	401.52	404.35	404.16	-4.39%	54,807,325
Mar 20, 2026	443.92	449.10	415.36	422.90	422.70	-4.81%	64,224,943
Mar 19, 2026	424.97	457.22	421.11	444.27	444.06	-3.78%	74,591,901