Micron Technology, Inc. (MU) NASDAQ

415.56

-13.44(-3.13%)

Updated at February 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 26, 2026424.84415.69415.69434401.9632.11M
February 25, 2026426.97428.95428.95436.8942324.2M
February 24, 2026429.27417.89417.89436.25411.2830.68M
February 23, 2026422.31420.97420.97431.7415.325.43M
February 20, 2026415.19428.17428.17430.57415.1529.29M
February 19, 2026415.72417.35417.35420.32407.821.39M
February 18, 2026399.5420.95420.95427.85394.631.65M
February 17, 2026400.95399.78399.78413.66395.328.22M
February 13, 2026405.19411.61411.61420.84392.7830.73M
February 12, 2026395.38413.97413.97438.77395.3844.96M
February 11, 2026395.38413.46413.46414.1384.1142.21M
February 10, 2026375.99373.25373.25382.79366.0635.2M
February 09, 2026380.69383.5383.5391.81370.6831.01M
February 06, 2026377.97394.69394.69396.61372.8736.96M
February 05, 2026369.92382.89382.78390.9336637.78M
February 04, 2026410.51379.4379.4413363.956.37M
February 03, 2026441.52419.44419.44442.3407.5341.36M
February 02, 2026412.18437.8437.8442.4341037.77M
January 30, 2026446.06414.82414.82455.48407.1345M
January 29, 2026440435.79435.79444.71417.740.42M
January 28, 2026422.44435.28435.28438.9441740.9M
January 27, 2026404.61410.24410.24416.45399.634.18M
January 26, 2026395.5389.09389.09398384.329.19M
January 23, 2026397.16399.66399.66412.39390.7432.49M
January 22, 2026396.64397.58397.58397.74376.9238.07M
January 21, 2026372.87386.98386.98394.2366.7348.44M
January 20, 2026364.68365365381.56361.3548.09M
January 16, 2026353.08362.75362.75365.81352.0442.94M
January 15, 2026345.5336.62336.62347.77336.2822.47M
January 14, 2026334.82333.35333.35339.1328.219.4M
January 13, 2026346.46338.13338.13351.23335.2223.03M
January 12, 2026340.55345.87345.87348.47339.3223.15M
January 09, 2026332.75345.09345.09345.8326.1933.16M
January 08, 2026342.9327.02327.02343.66321.3633.44M
January 07, 2026340.71339.54339.54346.3337.1832.43M
January 06, 2026318.28343.4343.4344.32318.2844.74M
January 05, 2026325.13312.15312.15325.53309.5534.61M
January 02, 2026295.13315.42315.29315.6295.0241.88M
December 31, 2025292.5285.39285.39293284.1817.06M
December 30, 2025294.7292.64292.64298.83292.0121.25M
December 29, 2025280.33294.37294.37294.5278.525.93M
December 26, 2025290.83284.86284.86292.97283.4216.49M
December 24, 2025278286.68286.68289.3277.2518.43M
December 23, 2025275.71276.27276.27281.86272.3218.15M
December 22, 2025277.15276.59276.59279.99268.2930.96M
December 19, 2025251.75265.92265.92268.38251.7550.85M
December 18, 2025256.75248.55248.55263.65246.259.16M
December 17, 2025236.56225.68225.68237.41221.727.41M
December 16, 2025235.75232.51232.51239.4230.5922.04M
December 15, 2025247.11237.5237.5250.1123627.48M
December 12, 2025255.8241.14241.14255.82239.3822.01M
December 11, 2025261.53258.44258.44262.85251.5515.42M
December 10, 2025255.18263.74263.74264.64250.5818.4M
December 09, 2025245.28252.46252.46255.51242.8314.49M
December 08, 2025243.49246.92246.92249.23241.6120.5M
December 05, 2025228.95237.22237.22240.56226.6920.52M
December 04, 2025230.28226.65226.65234.16223.3323.23M
December 03, 2025236.46234.16234.16237.8228.0917.95M
December 02, 2025239.4239.49239.49244.37234.3517.45M
December 01, 2025232.29240.46240.46242.36231.518.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved