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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	110	109.41	109.41	110.63	107.78	18.55M
July 25, 2024	106.8	107.45	107.45	110.7	105.04	29.07M
July 24, 2024	111.47	110.28	110.28	114.04	110	25.26M
July 23, 2024	115.13	115.42	115.42	116.34	114.32	4.7M
July 22, 2024	115.36	115.28	115.28	115.58	113.64	18.52M
July 19, 2024	116.69	114.26	114.26	117.21	113.85	17.27M
July 18, 2024	120.5	117.45	117.45	121.64	114.09	30.4M
July 17, 2024	122.58	119.5	119.5	123.03	119.23	31.33M
July 16, 2024	130.42	127.49	127.49	130.97	127.24	20.64M
July 15, 2024	133.91	130.87	130.87	135.35	130.03	20.39M
July 12, 2024	131.75	133.55	133.55	134.43	130.72	19.68M
July 11, 2024	136.36	130.23	130.23	136.43	130.07	25.4M
July 10, 2024	133.1	136.39	136.39	136.48	132.7	18.58M
July 09, 2024	131.75	131.14	131.14	135.21	130.88	21.9M
July 08, 2024	131.29	130.69	130.69	133.27	130.09	19.51M
July 05, 2024	136.82	131.63	131.63	137.13	130.91	26.16M
July 03, 2024	132.66	136.82	136.82	136.82	132.43	14.5M
July 02, 2024	129.91	131.48	131.48	131.92	129.42	11.59M
July 01, 2024	130.5	131.52	131.52	132.08	127.27	24.66M
June 28, 2024	132.82	132.44	132.44	135.42	130.85	27.45M
June 27, 2024	135.79	132.23	132.23	137.39	131.08	66.28M
June 26, 2024	143.04	142.47	142.47	144.07	140.41	14.05M
June 25, 2024	140.07	141.12	141.12	141.13	137.75	31.07M
June 24, 2024	142.44	139.01	139.01	142.83	137.89	26.42M
June 21, 2024	137.65	139.54	139.54	142.6	135.7	49.3M
June 20, 2024	157.01	144.82	144.82	157.29	144.53	24.65M
June 18, 2024	151.74	156.23	156.23	156.7	151.53	15.3M
June 17, 2024	145.58	147.83	147.83	148.75	142.14	23.62M
June 14, 2024	141.8	141.36	141.36	142.49	139.65	13.51M
June 13, 2024	142.79	143.14	143.14	144.22	140.26	16.28M
June 12, 2024	138.51	139.54	139.54	141.71	136.83	6.58M
June 11, 2024	135.32	135.07	135.07	135.85	131.78	14.11M
June 10, 2024	129.71	135.19	135.19	135.32	129.71	6.09M
June 07, 2024	130.21	130.94	130.94	132.54	129.62	12.13M
June 06, 2024	133.84	129.22	129.22	134.1	129.18	10.2M
June 05, 2024	128.8	133.71	133.71	133.87	127.65	20.84M
June 04, 2024	127.35	125.92	125.92	127.86	125.42	4.04M
June 03, 2024	128.13	128.17	128.17	128.84	125.15	16.04M
May 31, 2024	126.35	125	125	127.32	121.01	24.15M
May 30, 2024	130.3	126.29	126.29	131.67	125.7	12.19M
May 29, 2024	130	132.52	132.52	133.1	129.9	5.54M
May 28, 2024	131.76	132.67	132.67	133.3	129.27	14.08M
May 24, 2024	127.82	129.49	129.49	130.4	126.6	14.05M
May 23, 2024	131.77	126.27	126.27	131.95	124.66	20.75M
May 22, 2024	127.79	126.28	126.28	127.87	125.24	11.19M
May 21, 2024	124.2	127.5	127.5	128.82	123.28	15.72M
May 20, 2024	127.13	129	129	131.02	126.64	19.12M
May 17, 2024	128.36	125.29	125.29	129.03	124.86	12.35M
May 16, 2024	127.93	127.89	127.89	130.13	127.05	15.87M
May 15, 2024	126.23	127.81	127.81	127.95	125.44	14.27M
May 14, 2024	122.99	124.81	124.81	125.04	121.67	13.89M
May 13, 2024	122.93	122.85	122.85	124.11	121.65	12.31M
May 10, 2024	120.04	121.24	121.24	121.85	119.18	13.87M
May 09, 2024	119.32	118.52	118.52	119.59	117.61	4.78M
May 08, 2024	118.3	119.32	119.32	120.47	118.22	10.82M
May 07, 2024	120.15	119.21	119.21	121.41	119.18	12.51M
May 06, 2024	119.78	120.13	120.13	121.37	118.02	22.54M
May 03, 2024	115.03	114.7	114.7	115.48	113.45	15.56M
May 02, 2024	111.74	112.33	112.33	112.41	109.43	15.44M
May 01, 2024	110.52	109.7	109.7	113.73	108.75	16.69M

Micron Technology, Inc. (MU) NASDAQ