Micron Technology (MU)

823.03
-51.63 (-5.90%)
NASDAQ· Last Trade: Aug 2nd, 8:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Micron Technology (MU)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026919.65930.88818.00823.0354,538,600823.03
7/30/2026793.14882.50789.00874.6662,671,843874.66
7/29/2026833.00841.80737.88739.0069,570,465739.00
7/28/2026839.61848.36789.09820.5360,152,468820.53
7/27/2026932.45935.00854.79900.2047,646,405900.20
7/24/2026959.03967.14904.00920.9540,803,461920.95
7/23/2026975.131,011.77964.40990.2140,128,195990.21
7/22/2026938.25982.62936.06959.4831,371,575959.48
7/21/2026925.35982.88916.57970.8249,199,293970.82
7/20/2026885.57901.00858.90865.4637,603,193865.46
7/17/2026822.53903.96804.00848.9563,382,260848.95
7/16/2026866.77887.71840.51853.2046,357,353853.20
7/15/2026975.80978.40873.63904.2854,652,535904.28
7/14/2026988.38994.80950.07983.1230,661,772983.12
7/13/2026929.00943.50902.60937.0035,581,366937.00
7/10/2026964.97998.00954.13979.3031,768,094979.30
7/09/20261,016.511,035.50987.13991.6440,964,970991.64
7/08/2026902.64959.00900.41948.8044,078,756948.80
7/07/2026923.01942.02891.66938.3852,156,696938.38
7/06/20261,007.001,019.00980.85984.7536,787,755984.75
7/02/20261,041.501,064.64950.28975.5661,849,809975.41
7/01/20261,082.011,097.001,032.201,032.2851,005,1141,032.12
6/30/20261,144.731,168.681,124.661,154.2941,996,2001,154.11
6/29/20261,128.701,148.791,023.651,145.2860,909,6921,145.10
6/26/20261,139.071,198.711,121.361,132.3386,512,6061,132.16
6/25/20261,233.001,255.001,136.311,213.5682,722,4021,213.37
6/24/20261,082.221,083.32991.101,048.5167,970,0431,048.35
6/23/20261,080.001,125.001,038.501,051.7759,901,0101,051.61
6/22/20261,196.211,213.561,168.571,211.3852,908,9361,211.19
6/18/20261,108.071,149.431,092.791,133.9964,644,1981,133.82
6/17/20261,061.301,093.671,014.141,043.1945,881,7611,043.03
6/16/20261,099.701,110.401,020.001,020.7645,385,5361,020.60
6/15/20261,055.891,097.471,001.011,087.9944,874,8301,087.82
6/12/2026971.811,012.62960.19981.6140,996,149981.46
6/11/2026904.37996.77895.50995.8759,145,776995.72
6/10/2026905.13957.48883.25891.8855,434,022891.74
6/09/2026988.17989.15854.35935.8973,246,006935.75
6/08/2026938.27962.95916.50949.2853,922,686949.13
6/05/2026944.40961.89864.01864.0177,250,537863.88
6/04/20261,007.101,036.37971.68996.0054,554,591995.85
6/03/20261,079.011,089.291,038.501,079.5740,181,7741,079.40
6/02/20261,050.001,076.561,017.201,064.1047,567,1811,063.94
6/01/20261,009.721,046.971,009.501,035.5046,429,2151,035.34
5/29/2026957.00981.00940.51971.0060,499,113970.85
5/28/2026929.83949.49904.78923.5249,570,291923.38
5/27/2026955.66956.16888.15928.4172,021,273928.27
5/26/2026820.50916.80820.29895.8876,208,072895.74
5/22/2026756.82780.20747.20751.0036,002,915750.88
5/21/2026736.36764.90732.20762.1042,384,639761.98
5/20/2026734.96735.68700.66731.9949,226,512731.88
5/19/2026665.58725.95652.21698.7461,613,054698.63
5/18/2026750.46757.00663.25681.5459,785,653681.43
5/15/2026732.57749.59719.00724.6648,523,048724.55
5/14/2026787.62812.00775.63776.0142,637,058775.89
5/13/2026813.16814.95779.47803.6354,746,063803.51
5/12/2026774.70782.76706.60766.5873,364,543766.46
5/11/2026792.98818.67768.00795.3370,895,261795.21
5/08/2026676.45747.21676.21746.8165,135,734746.70
5/07/2026649.83683.09635.42646.6347,444,067646.53
5/06/2026660.37667.67627.58666.5955,777,123666.49
5/05/2026609.77651.74605.47640.2063,879,791640.10
5/04/2026560.60592.80557.76576.4545,982,409576.36