Micron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	125.14	127.54	123.39	124.76	124.76	-0.98%	36,300,849
Jun 26, 2025	129.53	129.85	123.79	126.00	126.00	-0.98%	62,678,063
Jun 25, 2025	126.61	127.50	125.62	127.25	127.25	-0.52%	39,406,992
Jun 24, 2025	125.11	128.10	124.96	127.91	127.91	4.78%	26,420,607
Jun 23, 2025	123.67	124.51	119.81	122.08	122.08	-1.23%	23,399,222
Jun 20, 2025	122.77	124.16	120.38	123.60	123.60	1.46%	29,290,388
Jun 18, 2025	120.46	122.98	120.18	121.82	121.82	1.23%	20,180,011
Jun 17, 2025	119.60	123.51	119.35	120.34	120.34	0.42%	20,837,736
Jun 16, 2025	117.81	120.96	117.32	119.84	119.84	3.67%	21,374,055
Jun 13, 2025	113.80	117.10	113.66	115.60	115.60	-0.50%	17,453,016
Jun 12, 2025	114.11	116.48	113.52	116.18	116.18	0.13%	17,076,501
Jun 11, 2025	115.60	117.26	114.73	116.03	116.03	1.66%	21,614,059
Jun 10, 2025	111.53	114.92	111.23	114.14	114.14	2.88%	22,949,441
Jun 9, 2025	109.51	112.53	108.58	110.95	110.95	2.20%	20,159,672
Jun 6, 2025	108.08	111.05	108.04	108.56	108.56	2.14%	20,710,120
Jun 5, 2025	106.30	109.03	105.53	106.29	106.29	2.94%	28,863,453
Jun 4, 2025	102.38	103.91	101.70	103.25	103.25	0.98%	14,595,879
Jun 3, 2025	98.36	102.93	96.96	102.25	102.25	4.15%	22,757,621
Jun 2, 2025	94.58	99.24	94.40	98.18	98.18	3.94%	16,850,336
May 30, 2025	96.04	96.61	92.22	94.46	94.46	-2.42%	23,758,198
May 29, 2025	98.59	99.63	96.11	96.80	96.80	0.64%	14,640,052
May 28, 2025	96.70	97.21	95.60	96.18	96.18	-0.21%	10,500,295
May 27, 2025	95.18	96.70	94.19	96.38	96.38	3.22%	17,612,618
May 23, 2025	92.26	93.84	90.93	93.37	93.37	-1.54%	16,544,976
May 22, 2025	95.41	97.22	94.37	94.83	94.83	-1.05%	13,245,249
May 21, 2025	97.16	98.82	95.26	95.84	95.84	-2.30%	15,764,282
May 20, 2025	97.92	98.63	96.97	98.10	98.10	-0.56%	12,331,253
May 19, 2025	95.71	99.02	95.70	98.65	98.65	0.66%	14,380,066
May 16, 2025	95.90	98.19	95.70	98.00	98.00	2.67%	22,609,277
May 15, 2025	94.01	95.61	92.17	95.45	95.45	0.14%	24,196,105
May 14, 2025	96.30	97.65	94.32	95.32	95.32	-1.66%	28,044,449
May 13, 2025	92.55	97.41	92.55	96.93	96.93	5.03%	28,009,085
May 12, 2025	92.81	94.20	91.95	92.29	92.29	7.49%	27,765,334
May 9, 2025	85.57	86.27	84.68	85.86	85.86	0.83%	13,017,572
May 8, 2025	84.25	86.21	83.36	85.15	85.15	3.06%	17,580,500
May 7, 2025	80.99	82.87	80.20	82.62	82.62	2.62%	14,919,560
May 6, 2025	79.04	81.22	78.54	80.51	80.51	0.11%	13,173,791
May 5, 2025	79.41	81.15	79.05	80.42	80.42	-0.37%	12,513,586
May 2, 2025	79.59	81.67	79.10	80.72	80.72	3.79%	18,899,715
May 1, 2025	79.40	79.89	77.64	77.77	77.77	1.07%	15,349,220
Apr 30, 2025	73.62	77.15	73.50	76.95	76.95	0.09%	19,779,295
Apr 29, 2025	77.94	78.19	76.48	76.88	76.88	-2.14%	17,098,049
Apr 28, 2025	78.77	79.61	76.92	78.56	78.56	-1.53%	16,882,413
Apr 25, 2025	77.55	80.30	76.90	79.78	79.78	3.05%	19,746,209
Apr 24, 2025	74.57	77.59	73.60	77.42	77.42	6.16%	23,875,592
Apr 23, 2025	73.70	75.40	72.50	72.93	72.93	3.87%	26,385,505
Apr 22, 2025	67.54	70.40	67.44	70.21	70.21	5.20%	20,351,236
Apr 21, 2025	67.76	68.00	65.65	66.74	66.74	-2.99%	19,826,149
Apr 17, 2025	70.44	70.48	67.00	68.80	68.80	-0.76%	20,694,057
Apr 16, 2025	67.93	70.45	67.17	69.33	69.33	-2.41%	28,475,005