Micron Technology, Inc. (NEO:MU)
Canada
· Delayed Price · Currency is CAD 28.23
-0.31 (-1.09%)
Jun 27, 2025, 4:00 PM EDT
Micron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.33 | 28.87 | 27.95 | 28.23 | - | -1.09% | 120,930 |
| Jun 26, 2025 | 29.36 | 29.36 | 28.05 | 28.54 | - | -1.04% | 180,325 |
| Jun 25, 2025 | 28.70 | 28.84 | 28.43 | 28.84 | - | -0.35% | 70,966 |
| Jun 24, 2025 | 28.36 | 28.97 | 28.33 | 28.94 | - | 5.05% | 75,177 |
| Jun 23, 2025 | 27.93 | 28.13 | 27.13 | 27.55 | - | -1.50% | 37,255 |
| Jun 20, 2025 | 27.66 | 28.06 | 27.23 | 27.97 | - | 2.60% | 32,564 |
| Jun 19, 2025 | 27.50 | 27.50 | 27.00 | 27.26 | - | -1.12% | 8,105 |
| Jun 18, 2025 | 27.29 | 27.80 | 27.26 | 27.57 | - | 0.99% | 29,064 |
| Jun 17, 2025 | 27.30 | 27.95 | 27.18 | 27.30 | - | 0.81% | 29,480 |
| Jun 16, 2025 | 26.63 | 27.37 | 26.62 | 27.08 | - | 3.60% | 31,317 |
| Jun 13, 2025 | 25.72 | 26.50 | 25.72 | 26.14 | - | -0.53% | 79,565 |
| Jun 12, 2025 | 25.79 | 26.34 | 25.74 | 26.28 | - | 0.11% | 29,463 |
| Jun 11, 2025 | 26.14 | 26.54 | 26.00 | 26.25 | - | 1.67% | 61,643 |
| Jun 10, 2025 | 25.28 | 26.00 | 25.27 | 25.82 | - | 2.79% | 58,758 |
| Jun 9, 2025 | 24.90 | 25.42 | 24.65 | 25.12 | - | 2.28% | 78,669 |
| Jun 6, 2025 | 24.41 | 25.13 | 24.41 | 24.56 | - | 2.16% | 81,143 |
| Jun 5, 2025 | 24.05 | 24.68 | 23.94 | 24.04 | - | 3.00% | 88,081 |
| Jun 4, 2025 | 23.13 | 23.52 | 23.11 | 23.34 | - | 0.65% | 30,692 |
| Jun 3, 2025 | 22.25 | 23.31 | 22.04 | 23.19 | - | 4.37% | 63,948 |
| Jun 2, 2025 | 21.60 | 22.45 | 21.40 | 22.22 | - | 3.49% | 22,859 |
| May 30, 2025 | 21.86 | 21.86 | 20.98 | 21.47 | - | -2.01% | 19,060 |
| May 29, 2025 | 22.30 | 22.51 | 21.85 | 21.91 | - | 0.64% | 11,421 |
| May 28, 2025 | 21.82 | 21.98 | 21.68 | 21.77 | - | 0.18% | 9,916 |
| May 27, 2025 | 21.64 | 21.89 | 21.42 | 21.73 | - | 0.70% | 16,617 |
| May 26, 2025 | 21.35 | 21.58 | 21.35 | 21.58 | - | 1.94% | 519 |
| May 23, 2025 | 20.98 | 21.25 | 20.64 | 21.17 | - | -1.49% | 35,776 |
| May 22, 2025 | 21.60 | 21.90 | 21.45 | 21.49 | - | -1.15% | 8,894 |
| May 21, 2025 | 22.09 | 22.36 | 21.62 | 21.74 | - | -2.16% | 18,075 |
| May 20, 2025 | 22.26 | 22.30 | 21.99 | 22.22 | - | 0.18% | 14,732 |
| May 16, 2025 | 21.83 | 22.24 | 21.80 | 22.18 | - | 2.50% | 32,333 |
| May 15, 2025 | 21.39 | 21.65 | 20.90 | 21.64 | - | 0.19% | 17,210 |
| May 14, 2025 | 21.87 | 22.11 | 21.44 | 21.60 | - | -1.64% | 32,448 |
| May 13, 2025 | 21.03 | 22.05 | 21.00 | 21.96 | - | 5.02% | 43,884 |
| 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 |