Micron Technology, Inc. (NEO:MU)
Canada
· Delayed Price · Currency is CAD 22.02
+1.11 (5.31%)
May 13, 2025, 4:00 PM EDT
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.03 | 22.05 | 21.00 | 22.02 | - | 5.31% | 241,602 |
| May 12, 2025 | 21.02 | 21.35 | 20.85 | 20.91 | - | 7.23% | 77,722 |
| May 9, 2025 | 19.47 | 19.52 | 19.22 | 19.50 | - | 0.93% | 17,737 |
| May 8, 2025 | 19.06 | 19.56 | 18.91 | 19.32 | - | 2.82% | 20,215 |
| May 7, 2025 | 18.35 | 18.79 | 18.25 | 18.79 | - | 2.51% | 34,304 |
| May 6, 2025 | 17.88 | 18.36 | 17.81 | 18.33 | - | 0.33% | 14,114 |
| May 5, 2025 | 18.06 | 18.39 | 18.06 | 18.27 | - | -0.27% | 8,601 |
| May 2, 2025 | 18.06 | 18.51 | 17.96 | 18.32 | - | 3.80% | 34,551 |
| May 1, 2025 | 18.01 | 18.09 | 17.65 | 17.65 | - | 1.26% | 34,458 |
| Apr 30, 2025 | 16.73 | 17.43 | 15.60 | 17.43 | - | -0.11% | 32,899 |
| Apr 29, 2025 | 17.76 | 17.76 | 17.38 | 17.45 | - | -2.35% | 32,117 |
| Apr 28, 2025 | 17.93 | 17.98 | 17.45 | 17.87 | - | -1.38% | 16,634 |
| Apr 25, 2025 | 17.50 | 18.22 | 17.47 | 18.12 | - | 3.19% | 29,972 |
| Apr 24, 2025 | 16.96 | 17.56 | 16.78 | 17.56 | - | 5.97% | 30,058 |
| Apr 23, 2025 | 16.78 | 17.07 | 16.48 | 16.57 | - | 4.08% | 69,670 |
| Apr 22, 2025 | 15.39 | 15.99 | 15.33 | 15.92 | - | 5.08% | 28,588 |
| Apr 21, 2025 | 15.41 | 15.41 | 14.91 | 15.15 | - | -2.88% | 43,044 |
| Apr 17, 2025 | 15.95 | 15.95 | 15.28 | 15.60 | - | -0.76% | 21,138 |
| Apr 16, 2025 | 15.45 | 15.91 | 15.27 | 15.72 | - | -2.60% | 24,816 |
| Apr 15, 2025 | 16.21 | 16.48 | 16.01 | 16.14 | - | 0.25% | 27,618 |
| Apr 14, 2025 | 17.03 | 17.03 | 15.90 | 16.10 | - | 1.90% | 68,462 |
| Apr 11, 2025 | 15.71 | 15.93 | 15.25 | 15.80 | - | -1.00% | 43,556 |
| Apr 10, 2025 | 16.54 | 16.54 | 15.41 | 15.96 | - | -9.73% | 72,700 |
| Apr 9, 2025 | 15.01 | 17.80 | 14.53 | 17.68 | - | 18.26% | 184,767 |
| Apr 8, 2025 | 16.34 | 16.55 | 14.48 | 14.95 | - | -3.86% | 63,382 |
| Apr 7, 2025 | 14.49 | 16.19 | 14.01 | 15.55 | - | 5.50% | 207,203 |
| Apr 4, 2025 | 16.08 | 16.19 | 14.55 | 14.74 | - | -13.14% | 103,038 |
| Apr 3, 2025 | 18.89 | 18.89 | 16.95 | 16.97 | - | -15.78% | 105,695 |
| Apr 2, 2025 | 19.77 | 20.32 | 19.77 | 20.15 | - | -0.20% | 9,516 |
| Apr 1, 2025 | 20.06 | 20.19 | 19.69 | 20.19 | - | 2.12% | 15,365 |
| Mar 31, 2025 | 19.61 | 19.77 | 19.16 | 19.77 | - | -1.74% | 25,283 |
| Mar 28, 2025 | 20.51 | 20.63 | 19.95 | 20.12 | - | -2.85% | 39,333 |
| Mar 27, 2025 | 20.46 | 20.92 | 20.40 | 20.71 | - | -1.33% | 13,107 |
| Mar 26, 2025 | 21.76 | 21.92 | 20.70 | 20.99 | - | -2.10% | 42,670 |
| Mar 25, 2025 | 21.93 | 21.93 | 21.24 | 21.44 | - | -2.77% | 41,276 |
| Mar 24, 2025 | 21.75 | 22.36 | 21.75 | 22.05 | - | 2.08% | 84,417 |
| Mar 21, 2025 | 23.43 | 23.43 | 21.33 | 21.60 | - | -7.81% | 130,296 |
| Mar 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | 0.77% | 100 |
| Mar 19, 2025 | 22.92 | 23.51 | 22.92 | 23.25 | - | 0.52% | 10,893 |
| Mar 18, 2025 | 23.10 | 23.50 | 22.99 | 23.13 | - | -1.83% | 34,465 |
| Mar 17, 2025 | 23.00 | 23.73 | 23.00 | 23.56 | - | 2.61% | 20,928 |
| Mar 14, 2025 | 22.46 | 23.35 | 22.46 | 22.96 | - | 6.20% | 27,540 |
| Mar 13, 2025 | 21.80 | 22.28 | 21.50 | 21.62 | - | -0.96% | 18,405 |
| Mar 12, 2025 | 21.07 | 22.04 | 21.07 | 21.83 | - | 7.27% | 34,255 |
| Mar 11, 2025 | 19.93 | 20.69 | 19.80 | 20.35 | - | 2.67% | 42,061 |
| Mar 10, 2025 | 20.48 | 20.62 | 19.68 | 19.82 | - | -6.42% | 49,558 |
| Mar 7, 2025 | 20.62 | 21.21 | 20.49 | 21.18 | - | 4.03% | 23,302 |
| Mar 6, 2025 | 20.66 | 21.25 | 20.34 | 20.36 | - | -5.35% | 40,132 |
| Mar 5, 2025 | 20.81 | 21.64 | 20.81 | 21.51 | - | 0.56% | 14,120 |
| Mar 4, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | - | - | 129,224 |