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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	255.8	241.14	241.14	255.82	239.38	22.01M
December 11, 2025	261.53	258.44	258.44	262.85	251.55	15.42M
December 10, 2025	255.18	263.74	263.74	264.64	250.58	18.4M
December 09, 2025	245.28	252.46	252.46	255.51	242.83	14.49M
December 08, 2025	243.49	246.92	246.92	249.23	241.61	20.5M
December 05, 2025	228.95	237.22	237.22	240.56	226.69	20.52M
December 04, 2025	230.28	226.65	226.65	234.16	223.33	23.23M
December 03, 2025	236.46	234.16	234.16	237.8	228.09	17.95M
December 02, 2025	239.4	239.49	239.49	244.37	234.35	17.45M
December 01, 2025	232.29	240.46	240.46	242.36	231.5	18.24M
November 28, 2025	235.62	236.68	236.68	238.1	233.48	12.58M
November 26, 2025	229.62	230.26	230.26	233.83	226	17.72M
November 25, 2025	218.7	224.53	224.53	226.19	216	17.26M
November 24, 2025	213.41	223.93	223.93	226.11	212.36	33.05M
November 21, 2025	204.52	207.37	207.37	212	192.59	35.28M
November 20, 2025	230.24	201.37	201.37	230.6	199.63	46.54M
November 19, 2025	226.91	225.88	225.88	234.34	216.36	30.95M
November 18, 2025	235.32	228.45	228.45	238.93	225.52	30.79M
November 17, 2025	246.92	241.95	241.95	260.58	239.46	30.3M
November 14, 2025	231.45	246.83	246.83	255.17	231.23	33.92M
November 13, 2025	243.6	236.95	236.95	249.5	230.16	30.26M
November 12, 2025	244.62	244.9	244.9	249.19	240.85	17.02M
November 11, 2025	250.08	241.11	241.11	250.08	239.53	22.08M
November 10, 2025	247.96	253.3	253.3	257.07	247.81	27.87M
November 07, 2025	234.06	237.92	237.92	242.55	226.49	29.41M
November 06, 2025	237.8	238.33	238.33	246.31	234.89	31.11M
November 05, 2025	225.66	237.5	237.5	239.88	224.73	27.51M
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

Micron Technology, Inc. (MU) NASDAQ