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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	124.97	123.72	123.72	127.28	121.65	35.07M
August 08, 2025	112.15	118.89	118.89	119.33	111.67	28.75M
August 07, 2025	114.14	111.87	111.87	115.28	110.79	18.93M
August 06, 2025	107.9	108.78	108.78	108.96	106.75	12.1M
August 05, 2025	109.33	109.06	109.06	110.64	106.83	17.65M
August 04, 2025	106.02	107.77	107.77	107.88	105.46	14.78M
August 01, 2025	105.49	104.88	104.88	106.5	103.38	23.92M
July 31, 2025	112.19	109.14	109.14	112.27	106.94	29.07M
July 30, 2025	112.7	114.74	114.74	114.89	112.28	15.59M
July 29, 2025	112	111.95	111.95	113.54	110.67	14.13M
July 28, 2025	111.72	111.25	111.25	112	109.86	12.93M
July 25, 2025	110.99	111.26	111.26	111.5	108.83	16.17M
July 24, 2025	111.06	111.73	111.73	112.73	110.25	20.13M
July 23, 2025	109.44	109.83	109.83	110.29	108.88	17.54M
July 22, 2025	112.86	109.21	109.21	113	108.14	25.82M
July 21, 2025	113.59	113.23	113.23	115.92	112.67	22.19M
July 18, 2025	113.98	114.39	114.39	114.8	113.28	18.04M
July 17, 2025	113.81	113.27	113.27	114.2	110.95	32.41M
July 16, 2025	119.03	116.42	116.42	119.07	114.81	26.44M
July 15, 2025	120.85	120.11	120.11	121.39	119.12	22.11M
July 14, 2025	120.38	118.61	118.61	120.44	117.02	32.12M
July 11, 2025	122.25	124.53	124.53	124.8	121.25	15.39M
July 10, 2025	124.29	123.06	123.06	124.35	122.03	12.54M
July 09, 2025	124.82	122.24	122.24	126.15	121.28	20.31M
July 08, 2025	122.45	124.42	124.42	125.45	121.95	26.09M
July 07, 2025	121.18	119.93	119.93	121.51	118.91	16.58M
July 03, 2025	122.33	121.97	121.97	123.71	121.84	13.15M
July 02, 2025	120.5	121.74	121.74	123	118.06	29.09M
July 01, 2025	122.35	120.89	120.89	123.99	119.08	24.68M
June 30, 2025	124.9	123.25	123.25	125.08	121.85	22.45M
June 27, 2025	125.24	124.75	124.75	127.54	123.4	27.65M
June 26, 2025	129.53	126	126	129.85	123.79	61.87M
June 25, 2025	126.61	127.47	127.47	127.5	125.62	25.86M
June 24, 2025	125.11	127.91	127.91	128.1	124.96	26.19M
June 23, 2025	123.67	122.08	122.08	124.51	119.81	23.4M
June 20, 2025	122.77	123.6	123.6	124.09	120.38	27.74M
June 18, 2025	120.46	121.82	121.82	122.98	120.18	20.04M

Micron Technology, Inc. (MU) NASDAQ