Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	793.14	882.50	789.00	874.66	874.66	18.36%	62,331,845
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
Jul 20, 2026	885.57	901.00	858.90	865.46	865.46	1.94%	37,705,237
Jul 17, 2026	822.53	903.96	804.00	848.95	848.95	-0.50%	63,346,278
Jul 16, 2026	866.77	887.71	840.51	853.20	853.20	-5.65%	46,718,034
Jul 15, 2026	975.81	978.40	873.63	904.28	904.28	-8.02%	54,779,242
Jul 14, 2026	988.38	994.80	950.07	983.12	983.12	4.92%	30,835,225
Jul 13, 2026	929.00	943.50	902.60	937.00	937.00	-4.32%	35,536,239
Jul 10, 2026	964.98	998.00	954.13	979.30	979.30	-1.24%	31,768,093
Jul 9, 2026	1,016.51	1,035.50	987.13	991.64	991.64	4.52%	41,110,745
Jul 8, 2026	902.64	959.00	900.41	948.80	948.80	1.11%	42,978,962
Jul 7, 2026	923.01	942.02	891.66	938.38	938.38	-4.71%	52,367,526
Jul 6, 2026	1,007.00	1,019.00	980.85	984.75	984.75	0.96%	37,115,846
Jul 2, 2026	1,041.50	1,064.64	950.28	975.56	975.41	-5.49%	61,844,373
Jul 1, 2026	1,082.01	1,097.00	1,032.20	1,032.28	1,032.12	-10.57%	51,328,104
Jun 30, 2026	1,144.73	1,168.68	1,124.66	1,154.29	1,154.11	0.79%	42,152,627
Jun 29, 2026	1,128.70	1,148.79	1,023.65	1,145.28	1,145.10	1.14%	60,694,113
Jun 26, 2026	1,139.08	1,198.71	1,121.36	1,132.33	1,132.16	-6.69%	86,405,307
Jun 25, 2026	1,233.00	1,255.00	1,136.31	1,213.56	1,213.37	15.74%	83,040,960
Jun 24, 2026	1,082.22	1,083.32	991.10	1,048.51	1,048.35	-0.31%	68,935,710
Jun 23, 2026	1,080.00	1,125.00	1,038.50	1,051.77	1,051.61	-13.18%	60,243,260
Jun 22, 2026	1,196.22	1,213.56	1,168.57	1,211.38	1,211.19	6.82%	53,140,816
Jun 18, 2026	1,108.07	1,149.43	1,092.79	1,133.99	1,133.82	8.70%	64,642,538
Jun 17, 2026	1,061.30	1,093.67	1,014.14	1,043.19	1,043.03	2.20%	46,149,178
Jun 16, 2026	1,099.70	1,110.40	1,020.00	1,020.76	1,020.60	-6.18%	45,499,755
Jun 15, 2026	1,055.89	1,097.47	1,051.50	1,087.99	1,087.82	10.84%	44,994,605
Jun 12, 2026	971.81	1,012.62	960.19	981.61	981.46	-1.43%	40,995,386
Jun 11, 2026	904.37	996.77	895.50	995.87	995.72	11.66%	59,418,902
Jun 10, 2026	905.13	957.48	883.25	891.88	891.74	-4.70%	55,712,574
Jun 9, 2026	988.18	989.15	854.35	935.89	935.75	-1.41%	73,448,646
Jun 8, 2026	938.27	962.95	916.50	949.28	949.13	9.87%	54,097,769
Jun 5, 2026	944.40	961.89	864.01	864.01	863.88	-13.25%	77,250,536
Jun 4, 2026	1,007.10	1,036.37	971.68	996.00	995.85	-7.74%	54,917,159
Jun 3, 2026	1,079.01	1,089.29	1,038.50	1,079.57	1,079.40	1.45%	40,324,175
Jun 2, 2026	1,050.00	1,076.56	1,017.20	1,064.10	1,063.94	2.76%	47,555,370
Jun 1, 2026	1,009.72	1,046.97	1,009.50	1,035.50	1,035.34	6.64%	46,552,116
May 29, 2026	957.00	981.00	940.51	971.00	970.85	5.14%	60,498,561
May 28, 2026	929.83	949.49	904.78	923.52	923.38	-0.53%	49,694,349
May 27, 2026	955.66	956.16	888.15	928.41	928.27	3.63%	72,295,713
May 26, 2026	820.50	916.80	820.30	895.88	895.74	19.29%	76,560,763
May 22, 2026	756.82	780.20	747.20	751.00	750.88	-1.46%	36,002,915
May 21, 2026	736.36	764.90	732.20	762.10	761.98	4.11%	42,461,460
May 20, 2026	734.96	735.68	700.66	731.99	731.88	4.76%	48,827,357
May 19, 2026	665.58	725.95	652.21	698.74	698.63	2.52%	61,792,066