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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	222.17	218.03	218.03	228.67	217.52	23.04M
November 03, 2025	234	234.71	234.71	237.62	231.8	18.19M
October 31, 2025	227.71	223.73	223.73	231.25	218.82	14.9M
October 30, 2025	226.1	223.77	223.77	227.4	220.74	13.08M
October 29, 2025	229.02	226.63	226.63	232.4	226.13	21.3M
October 28, 2025	218.93	221.91	221.91	222.9	217.56	14.78M
October 27, 2025	224.81	220.1	220.1	224.98	215.74	23.87M
October 24, 2025	212.39	219.02	219.02	219.79	209.98	25.03M
October 23, 2025	196.7	206.71	206.71	206.92	195.2	18.41M
October 22, 2025	202.25	198.5	198.5	205.58	192.4	18.71M
October 21, 2025	204.37	202.29	202.29	205.87	200.84	13.38M
October 20, 2025	209.66	206.77	206.77	214.75	205.5	23.27M
October 17, 2025	199.28	202.35	202.35	203.39	195.55	21.21M
October 16, 2025	199.9	202.55	202.55	206.34	195.2	38.62M
October 15, 2025	192.66	191.94	191.94	192.88	187.42	16.22M
October 14, 2025	186.96	187.02	187.02	192.46	186.25	13.13M
October 13, 2025	190.79	192.77	192.77	193.4	187.99	20.93M
October 10, 2025	192.96	181.6	181.44	193.44	179.61	26.18M
October 09, 2025	192.97	192.33	192.33	196.62	189.5	19.12M
October 08, 2025	188.94	196.58	196.58	196.94	188.8	22.91M
October 07, 2025	195	185.69	185.69	195.3	183.24	26.49M
October 06, 2025	195.01	190.96	190.96	201	189.43	36.39M
October 03, 2025	185.21	187.83	187.83	191.85	184.92	29.31M
October 02, 2025	184.96	183.75	183.75	186.18	181.21	23.71M
October 01, 2025	164.69	182.15	182.15	182.39	164.69	41.1M
September 30, 2025	164.11	167.32	167.32	168.95	163.96	19.4M
September 29, 2025	159.99	163.9	163.9	165.79	159.97	25.52M
September 26, 2025	158.52	157.26	157.26	158.92	155.19	20.59M
September 25, 2025	157.39	156.83	156.83	158.95	154.65	30.78M
September 24, 2025	165.34	161.71	161.71	165.34	158.3	51.08M
September 23, 2025	165.8	166.41	166.41	168.99	165.23	31.6M
September 22, 2025	164.38	164.62	164.62	167.25	161.59	25.2M
September 19, 2025	162.75	162.68	162.68	163.7	159.38	29.68M
September 18, 2025	163.07	168.89	168.89	170.45	162.6	26.64M
September 17, 2025	157.41	159.99	159.99	160.59	155.26	18.51M
September 16, 2025	158.09	158.82	158.82	159.56	157.17	15.9M
September 15, 2025	156.96	157.77	157.77	160.34	156.55	20.1M
September 12, 2025	153.6	157.23	157.23	158.28	153.21	29.4M
September 11, 2025	147.76	150.57	150.57	156.26	147.61	51.6M
September 10, 2025	140.01	139.98	139.98	142.24	138.88	22.71M
September 09, 2025	131.79	135.24	135.24	137	131.56	20.02M
September 08, 2025	130.55	131.46	131.46	132.26	128.4	19.49M
September 05, 2025	127.77	131.37	131.37	131.39	126.37	27.77M
September 04, 2025	118.85	124.21	124.21	124.41	118.52	17.97M
September 03, 2025	119.36	118.72	118.72	119.44	117.3	11.61M
September 02, 2025	115.86	118.48	118.48	118.56	114.25	12.3M
August 29, 2025	122.64	119.01	119.01	122.77	118.06	15.94M
August 28, 2025	118.85	122	122	122.57	118.73	16.79M
August 27, 2025	116.85	117.75	117.75	118.73	116.44	14.67M
August 26, 2025	116.12	116.49	116.49	118.36	115.81	9.87M
August 25, 2025	117.68	116.42	116.42	118.08	116.1	8.67M
August 22, 2025	117.65	117.67	117.67	120.69	116.51	14.56M
August 21, 2025	117	115.75	115.75	117.73	115.61	11.24M
August 20, 2025	118.73	117.21	117.21	119.76	113.48	25.15M
August 19, 2025	122.99	122.05	122.05	124.24	121.31	11.12M
August 18, 2025	121.35	123.55	123.55	123.68	120.66	12.21M
August 15, 2025	122.9	120.84	120.84	123.38	119.44	18.75M
August 14, 2025	123.14	125.29	125.29	125.73	121.4	11.86M
August 13, 2025	127.58	124.27	124.27	128.6	123.35	18.26M
August 12, 2025	124.8	127.75	127.75	128.55	123.04	25.72M

Micron Technology, Inc. (MU) NASDAQ