Micron Technology, Inc. - MU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2024	111.1	109.08	109.08	111.14	107.69	14.69M
October 18, 2024	111.75	111.15	111.15	112.9	109.86	16.7M
October 17, 2024	111.34	112.6	112.6	113.78	111.01	11.52M
October 16, 2024	106.02	109.24	109.24	109.63	105.61	19.8M
October 15, 2024	107.86	104.32	104.32	109.49	102.71	23.42M
October 14, 2024	107.81	108.34	108.34	108.71	106.8	15.02M
October 11, 2024	105.04	106.92	106.92	107.65	104.99	19.13M
October 10, 2024	101.37	105.67	105.67	106.58	100.85	26.84M
October 09, 2024	102.25	101.7	101.7	102.29	100.32	18.44M
October 08, 2024	102.18	102.54	102.54	102.94	101.26	18.6M
October 07, 2024	102.16	102.71	102.71	104.59	100.81	13.42M
October 04, 2024	103.65	101.92	101.92	104.24	101.4	18M
October 03, 2024	99.47	101.82	101.82	102.53	99.4	22.05M
October 02, 2024	100.59	99.85	99.85	102.12	99.33	25.66M
October 01, 2024	103.4	100.31	100.31	104.2	98.94	34.31M
September 30, 2024	106.08	103.71	103.71	106.75	102.26	39.63M
September 27, 2024	110.5	108.62	108.62	110.95	107.03	31.87M
September 26, 2024	113.1	112.13	112.13	114.8	110.58	33.15M
September 25, 2024	94.16	95.77	95.77	96.18	93.93	43.43M
September 24, 2024	94.87	94.69	94.69	94.87	94.62	1.18M
September 23, 2024	92.68	93.57	93.57	94.8	92.58	23.12M
September 20, 2024	88.4	89.48	89.48	89.85	88.35	11.5M
September 19, 2024	89.35	89.25	89.25	90.39	87.58	24.85M
September 18, 2024	87.99	87.58	87.58	88.95	86.72	7.87M
September 17, 2024	88.06	88.73	88.73	89.57	87.54	17.74M
September 16, 2024	87.24	87.18	87.18	88.24	85.92	26.49M
September 13, 2024	88.09	91.22	91.22	91.47	87.87	20.85M
September 12, 2024	87.1	86.3	86.3	87.75	84.12	18.72M
September 11, 2024	88.2	90.65	90.65	90.83	86.08	20.46M
September 10, 2024	86.97	86.85	86.85	87.19	84.87	16.33M
September 09, 2024	87.85	86.27	86.27	87.96	85.01	20.53M
September 06, 2024	89.37	86.38	86.38	89.65	85.26	22.39M
September 05, 2024	88.1	89.39	89.39	90.7	87.76	12.75M
September 04, 2024	88.36	89.29	89.29	90.73	87.81	16.36M
September 03, 2024	93.63	88.58	88.58	93.88	88.31	26.43M
August 30, 2024	96.92	96.24	96.24	98.41	94.99	18.18M
August 29, 2024	96.56	95.58	95.58	97.98	94.99	18.37M
August 28, 2024	97.36	94.84	94.84	97.68	92.7	24.15M
August 27, 2024	97.09	97.86	97.86	98.49	96.67	17.23M
August 26, 2024	100.67	98.91	98.91	102.19	97.61	26.75M
August 23, 2024	103.04	102.85	102.85	104.41	100.31	24.31M
August 22, 2024	108.95	104.26	104.26	111	103.96	17.97M
August 21, 2024	108.16	108.33	108.33	108.4	106.21	13.34M
August 20, 2024	108.33	107.99	107.99	109.19	106.16	16.08M
August 19, 2024	107.25	108.63	108.63	108.72	104.76	15.74M
August 16, 2024	106.83	107.99	107.99	109.47	105.35	18.18M
August 15, 2024	103.51	107.54	107.54	108.05	102.75	17.57M
August 14, 2024	101	100.41	100.41	101.95	98.07	21.62M
August 13, 2024	96.62	97.44	97.44	97.78	94.91	23.57M
August 12, 2024	93.1	94.64	94.64	96.53	92.63	18.16M
August 09, 2024	91.79	93.08	93.08	94.53	91.45	17.09M
August 08, 2024	88.48	92.07	92.07	92.85	88.03	24.76M
August 07, 2024	93.38	86.8	86.8	93.58	86.58	29.2M
August 06, 2024	89.2	89	89	90.86	87.15	25.53M
August 05, 2024	87.63	90.42	90.42	92.25	84.91	36.98M
August 02, 2024	97.16	92.7	92.7	97.69	91.07	36.04M
August 01, 2024	107.18	101.51	101.51	107.86	99.95	29.44M
July 31, 2024	109.85	109.82	109.82	111.34	107.75	25.85M
July 30, 2024	109	102.56	102.56	109.25	102.17	23.92M
July 29, 2024	110.54	107.87	107.87	111.02	107.15	8.56M

Micron Technology, Inc. (MU) NASDAQ