Micron Technology (MU)

953.19
-35.85 (-3.62%)
NASDAQ · Last Trade: Oct 13th, 10:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Micron Technology (MU)

DateOpenHighLowCloseVolumeAdjusted Close
10/13/2026934.07953.60929.03953.1929,170,049953.04
10/12/20261,002.451,002.67978.50989.0423,819,979988.88
10/09/20261,054.171,054.171,017.001,029.0019,919,6141,028.84
10/08/20261,077.501,088.501,032.101,035.8429,859,5081,035.68
10/07/20261,017.371,089.221,011.421,088.0030,748,5281,087.83
10/06/20261,064.481,074.311,045.261,045.5621,735,1741,045.40
10/05/20261,069.681,074.881,055.561,063.9618,231,2241,063.79
10/02/20261,107.341,108.001,072.011,074.8927,826,3051,074.72
10/01/20261,054.081,098.901,022.901,097.3945,655,8421,097.22
9/30/20261,076.761,083.501,062.361,065.1130,919,4891,064.94
9/29/20261,076.691,082.661,057.701,065.0819,664,8341,064.91
9/28/20261,075.981,084.811,032.001,053.9822,260,6291,053.81
9/25/20261,095.831,108.721,073.001,082.2821,351,1591,082.11
9/24/20261,049.751,081.041,044.001,080.5322,048,1451,080.36
9/23/20261,100.071,105.501,064.251,071.8821,532,8011,071.71
9/22/20261,032.851,097.251,030.021,096.1629,141,5921,095.99
9/21/20261,044.991,064.491,030.681,043.9628,120,0091,043.80
9/18/2026984.721,016.44977.831,015.8035,803,5041,015.64
9/17/2026954.57986.20953.50977.5022,037,234977.35
9/16/2026934.23941.20917.64926.5520,122,120926.40
9/15/2026937.50944.94920.13927.6020,402,501927.45
9/14/2026906.03932.21902.60924.0327,086,189923.88
9/11/2026993.20993.99967.38975.2621,740,754975.11
9/10/2026997.00999.00973.50977.4126,170,534977.26
9/09/2026998.801,042.40992.291,027.7723,761,4931,027.61
9/08/20261,036.401,041.07997.621,000.2626,519,2101,000.10
9/04/2026971.341,017.77969.001,016.5935,256,8901,016.43
9/03/2026956.91959.67918.88958.1624,140,969958.01
9/02/2026930.83958.00927.16956.0821,415,071955.93
9/01/2026941.13969.44922.39933.4427,768,046933.29
8/31/2026931.39959.97930.79958.7322,532,764958.58
8/28/2026919.29946.80909.09932.8622,890,578932.71
8/27/2026967.01968.71906.89935.3928,766,420935.24
8/26/2026925.74945.75924.60938.4018,590,623938.25
8/25/2026928.97946.67916.30932.9719,109,650932.82
8/24/2026934.78936.45887.61910.4329,927,536910.29
8/21/2026989.67989.96958.26966.7821,824,296966.63
8/20/2026935.01977.28929.07974.3325,148,408974.18
8/19/2026959.35960.00915.18937.1126,820,891936.96
8/18/2026957.10978.67926.64940.7637,184,804940.61
8/17/2026999.551,036.13995.261,011.7533,355,8321,011.59
8/14/2026979.32984.00956.20971.6627,881,136971.51
8/13/2026912.89978.00906.50949.8336,596,155949.68
8/12/2026912.94935.80899.54911.2936,686,305911.15
8/11/2026871.80879.00844.62868.5229,398,418868.38
8/10/2026863.66894.99854.40861.0027,725,806860.87
8/07/2026903.60904.80847.02877.5734,568,478877.43
8/06/2026843.11913.33827.00881.4735,720,276881.33
8/05/2026885.30928.98881.20893.1934,792,287893.05
8/04/2026866.82902.43858.50892.6737,372,917892.53
8/03/2026786.35836.62770.10829.5042,828,925829.37
7/31/2026919.65930.88818.00823.0354,538,600822.90
7/30/2026793.13882.50789.00874.6662,652,145874.52
7/29/2026833.00841.80737.88739.0069,558,052738.88
7/28/2026839.61848.36789.09820.5360,101,811820.40
7/27/2026932.45935.00854.79900.2047,693,667900.06
7/24/2026959.03967.14904.00920.9540,803,461920.80
7/23/2026975.131,011.77964.40990.2140,125,879990.05
7/22/2026938.25982.62936.06959.4831,369,183959.33
7/21/2026925.35982.88916.57970.8249,194,556970.67
7/20/2026885.57901.00858.90865.4637,601,477865.32
7/17/2026822.53903.96804.00848.9563,382,260848.82
7/16/2026866.77887.71840.51853.2046,358,444853.07
7/15/2026975.80978.40873.63904.2854,652,766904.14
7/14/2026988.38994.80950.07983.1230,662,007982.97