Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	127.58	128.60	123.35	124.27	124.27	-2.72%	18,264,718
Aug 12, 2025	124.70	128.55	123.04	127.75	127.75	3.26%	25,990,637
Aug 11, 2025	124.97	127.28	121.65	123.72	123.72	4.06%	35,065,759
Aug 8, 2025	112.17	119.33	111.67	118.89	118.89	6.28%	28,962,204
Aug 7, 2025	114.14	115.28	110.79	111.87	111.87	2.84%	18,986,483
Aug 6, 2025	107.90	108.96	106.75	108.78	108.78	-0.26%	13,021,881
Aug 5, 2025	109.30	110.64	106.83	109.06	109.06	1.20%	17,835,962
Aug 4, 2025	106.02	107.88	105.46	107.77	107.77	2.76%	14,780,563
Aug 1, 2025	105.49	106.50	103.38	104.88	104.88	-3.90%	24,003,253
Jul 31, 2025	112.19	112.27	106.94	109.14	109.14	-4.88%	29,224,343
Jul 30, 2025	112.60	114.89	112.41	114.74	114.74	2.48%	16,378,824
Jul 29, 2025	112.05	113.54	110.67	111.96	111.96	0.64%	16,653,250
Jul 28, 2025	111.72	112.00	109.86	111.25	111.25	-0.01%	12,932,264
Jul 25, 2025	110.99	111.50	108.83	111.26	111.26	-0.42%	16,372,323
Jul 24, 2025	111.06	112.73	110.25	111.73	111.73	1.73%	20,293,061
Jul 23, 2025	109.44	110.29	108.88	109.83	109.83	0.56%	17,809,995
Jul 22, 2025	112.86	113.00	108.13	109.22	109.22	-3.54%	27,917,613
Jul 21, 2025	113.59	115.92	112.67	113.23	113.23	-1.01%	22,189,833
Jul 18, 2025	114.24	114.80	113.28	114.39	114.39	1.00%	19,349,851
Jul 17, 2025	113.93	114.20	110.95	113.26	113.26	-2.72%	34,702,434
Jul 16, 2025	119.03	119.09	114.81	116.43	116.43	-3.06%	30,614,775
Jul 15, 2025	120.94	121.39	119.12	120.11	120.11	1.26%	24,958,888
Jul 14, 2025	120.38	120.44	117.02	118.61	118.61	-4.75%	32,117,724
Jul 11, 2025	122.13	124.81	121.24	124.53	124.53	1.15%	15,820,592
Jul 10, 2025	124.28	124.35	122.02	123.11	123.11	0.71%	15,378,419
Jul 9, 2025	124.82	126.15	121.28	122.24	122.24	-1.75%	20,463,955
Jul 8, 2025	122.45	125.45	121.95	124.42	124.42	3.75%	26,238,160
Jul 7, 2025	121.18	121.51	118.91	119.92	119.92	-1.94%	19,148,367
Jul 3, 2025	122.33	123.63	121.83	122.29	122.17	0.45%	13,247,931
Jul 2, 2025	120.50	123.00	118.06	121.74	121.62	0.70%	29,303,779
Jul 1, 2025	122.35	123.99	119.08	120.89	120.77	-1.91%	24,825,833
Jun 30, 2025	124.90	125.08	121.85	123.25	123.13	-1.21%	22,799,675
Jun 27, 2025	125.14	127.54	123.39	124.76	124.64	-0.98%	36,888,608
Jun 26, 2025	129.53	129.85	123.79	126.00	125.88	-0.98%	62,678,063
Jun 25, 2025	126.61	127.50	125.62	127.25	127.13	-0.52%	39,406,992
Jun 24, 2025	125.11	128.10	124.96	127.91	127.79	4.78%	26,420,607
Jun 23, 2025	123.67	124.51	119.81	122.08	121.96	-1.23%	23,399,222
Jun 20, 2025	122.77	124.16	120.38	123.60	123.48	1.46%	29,290,388
Jun 18, 2025	120.46	122.98	120.18	121.82	121.70	1.23%	20,180,011
Jun 17, 2025	119.60	123.51	119.35	120.34	120.23	0.42%	20,837,736
Jun 16, 2025	117.81	120.96	117.32	119.84	119.73	3.67%	21,374,055
Jun 13, 2025	113.80	117.10	113.66	115.60	115.49	-0.50%	17,453,016
Jun 12, 2025	114.11	116.48	113.52	116.18	116.07	0.13%	17,076,501
Jun 11, 2025	115.60	117.26	114.73	116.03	115.92	1.66%	21,614,059
Jun 10, 2025	111.53	114.92	111.23	114.14	114.03	2.88%	22,949,441
Jun 9, 2025	109.51	112.53	108.58	110.95	110.84	2.20%	20,159,672
Jun 6, 2025	108.08	111.05	108.04	108.56	108.46	2.14%	20,710,120
Jun 5, 2025	106.30	109.03	105.53	106.29	106.19	2.94%	28,863,453
Jun 4, 2025	102.38	103.91	101.70	103.25	103.15	0.98%	14,595,879
Jun 3, 2025	98.36	102.93	96.96	102.25	102.15	4.15%	22,757,621