Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1,108.07	1,149.43	1,092.79	1,133.99	1,133.99	8.70%	64,293,296
Jun 17, 2026	1,061.30	1,093.67	1,014.14	1,043.19	1,043.19	2.20%	46,149,178
Jun 16, 2026	1,099.70	1,110.40	1,020.00	1,020.76	1,020.76	-6.18%	45,499,755
Jun 15, 2026	1,055.89	1,097.47	1,051.50	1,087.99	1,087.99	10.84%	44,994,605
Jun 12, 2026	971.81	1,012.62	960.19	981.61	981.61	-1.43%	40,995,386
Jun 11, 2026	904.37	996.77	895.50	995.87	995.87	11.66%	59,418,902
Jun 10, 2026	905.13	957.48	883.25	891.88	891.88	-4.70%	55,712,574
Jun 9, 2026	988.18	989.15	854.35	935.89	935.89	-1.41%	73,448,646
Jun 8, 2026	938.27	962.95	916.50	949.28	949.28	9.87%	54,097,769
Jun 5, 2026	944.40	961.89	864.01	864.01	864.01	-13.25%	77,250,536
Jun 4, 2026	1,007.10	1,036.37	971.68	996.00	996.00	-7.74%	54,917,159
Jun 3, 2026	1,079.01	1,089.29	1,038.50	1,079.57	1,079.57	1.45%	40,324,175
Jun 2, 2026	1,050.00	1,076.56	1,017.20	1,064.10	1,064.10	2.76%	47,555,370
Jun 1, 2026	1,009.72	1,046.97	1,009.50	1,035.50	1,035.50	6.64%	46,552,116
May 29, 2026	957.00	981.00	940.51	971.00	971.00	5.14%	60,498,561
May 28, 2026	929.83	949.49	904.78	923.52	923.52	-0.53%	49,694,349
May 27, 2026	955.66	956.16	888.15	928.41	928.41	3.63%	72,295,713
May 26, 2026	820.50	916.80	820.30	895.88	895.88	19.29%	76,560,763
May 22, 2026	756.82	780.20	747.20	751.00	751.00	-1.46%	36,002,915
May 21, 2026	736.36	764.90	732.20	762.10	762.10	4.11%	42,461,460
May 20, 2026	734.96	735.68	700.66	731.99	731.99	4.76%	48,827,357
May 19, 2026	665.58	725.95	652.21	698.74	698.74	2.52%	61,792,066
May 18, 2026	750.46	757.00	663.25	681.54	681.54	-5.95%	60,042,491
May 15, 2026	732.57	749.59	719.00	724.66	724.66	-6.62%	48,519,043
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