Micron Technology, Inc. (MU)
NASDAQ: MU · Real-Time Price · USD
937.11
-3.65 (-0.39%)
At close: Aug 19, 2026, 4:00 PM EDT
946.99
+9.88 (1.05%)
After-hours: Aug 19, 2026, 7:59 PM EDT
Micron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 959.36 | 960.00 | 915.18 | 937.11 | 937.11 | -0.39% | 26,438,763 |
| Aug 18, 2026 | 957.10 | 978.67 | 926.64 | 940.76 | 940.76 | -7.02% | 37,034,450 |
| 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 |
| 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 |