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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	104.64	105.75	105.75	105.88	102.5	18.72M
January 16, 2025	104.32	102.6	102.6	104.8	101.87	16.04M
January 15, 2025	99.44	103.52	103.52	103.72	99.35	18.15M
January 14, 2025	97.05	97.36	97.36	97.41	95.38	18.53M
January 13, 2025	95.84	95.06	95.06	96	92.88	22.7M
January 10, 2025	98.12	99.34	99.34	100.78	96.87	19.47M
January 08, 2025	102.82	99.41	99.41	103.48	98.3	32.72M
January 07, 2025	103.41	102.75	102.75	106.74	101.83	39.61M
January 06, 2025	95.57	99.26	99.26	101.52	95.48	42.65M
January 03, 2025	87.95	89.87	89.87	90.2	87.51	17.44M
January 02, 2025	84.98	86.38	86.38	87.38	84.74	11.31M
December 31, 2024	85.44	84.65	84.65	86.4	84.64	5.95M
December 30, 2024	86.99	85.31	85.31	87.05	84.58	21.36M
December 27, 2024	89	88.63	88.63	89.49	87.58	17.34M
December 26, 2024	88.5	89.99	89.99	90.18	88.1	7.88M
December 24, 2024	89.58	89	89	89.7	88.23	5.23M
December 23, 2024	90	89.72	89.72	91.1	88.4	25.73M
December 20, 2024	85.41	90.12	90.12	90.25	83.54	48.9M
December 19, 2024	90.08	87.09	87.09	91	84.61	91.4M
December 18, 2024	110.25	103.9	103.9	112.04	102.73	55.11M
December 17, 2024	109.75	108.6	108.6	110.49	107.68	35.05M
December 16, 2024	105.61	108.26	108.26	111.13	104.54	41.93M
December 13, 2024	100.77	102.5	102.5	103.2	99.67	23.66M
December 12, 2024	101.4	98.24	98.24	101.98	97.76	18.86M
December 11, 2024	99.5	102.06	102.06	102.66	98.3	15.25M
December 10, 2024	104.96	101.03	101.03	105	100.91	5.59M
December 09, 2024	100.65	102.82	102.82	104.5	100.37	13.78M
December 06, 2024	100.88	101.3	101.3	102.19	100.03	7.55M
December 05, 2024	103.88	100.87	100.87	104.25	100.61	13.12M
December 04, 2024	100.77	103.2	103.2	103.41	99.8	16.31M
December 03, 2024	101.12	99.84	99.84	103.68	99.63	23.48M
December 02, 2024	97.6	98.55	98.55	100.09	97.53	16.53M
November 29, 2024	97.24	97.95	97.95	98.2	96.1	13.72M
November 27, 2024	100.94	98.2	98.2	101.04	96.64	17.05M
November 26, 2024	104	101.8	101.8	104.72	100.31	19.18M
November 25, 2024	103.85	104.48	104.48	106.4	103.81	22.84M
November 22, 2024	102.36	102.64	102.64	103.71	101.65	11.89M
November 21, 2024	100.1	102.76	102.76	103.29	98.06	18.85M
November 20, 2024	97.98	98.37	98.37	98.53	96.53	10.49M
November 19, 2024	97	97.73	97.73	98.18	96.51	14.16M
November 18, 2024	96.55	97.16	97.16	97.42	95.53	3.75M
November 15, 2024	97.55	96.34	96.34	98.2	95.64	18.28M
November 14, 2024	101.29	99.28	99.28	102.29	99.13	10.96M
November 13, 2024	102.8	99.92	99.92	103.34	99.82	18.03M
November 12, 2024	105	104.1	104.1	105.09	102.07	21.86M
November 11, 2024	110.95	108.65	108.65	111.51	106.77	14.02M
November 08, 2024	112.14	111.9	111.9	114.3	110.57	12M
November 07, 2024	112.56	113.41	113.41	113.86	111.37	13.57M
November 06, 2024	108.38	111.83	111.83	112.32	107	20.11M
November 05, 2024	102	105.49	105.49	105.62	101.8	10.5M
November 04, 2024	101.5	101.73	101.73	103.79	101	14.61M
November 01, 2024	100	99.73	99.73	100.61	99.37	13.45M
October 31, 2024	102.2	99.65	99.65	102.49	99.07	19.83M
October 30, 2024	106.26	104.08	104.08	106.8	103.64	14.32M
October 29, 2024	106.59	108.18	108.18	108.75	105.6	15.16M
October 28, 2024	106.78	106.39	106.39	108.18	106.32	12.38M
October 25, 2024	108.34	107.91	107.91	109.88	107.72	11.79M
October 24, 2024	106.78	106.85	106.85	107.53	105.55	13.21M
October 23, 2024	106.56	104.44	104.44	107.1	103.54	10.34M
October 22, 2024	108.24	107.82	107.82	108.52	106.37	12.65M

Micron Technology, Inc. (MU) NASDAQ