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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	377.97	394.69	394.69	396.61	372.87	36.96M
February 05, 2026	369.92	382.89	382.78	390.93	366	37.78M
February 04, 2026	410.51	379.4	379.4	413	363.9	56.37M
February 03, 2026	441.52	419.44	419.44	442.3	407.53	41.36M
February 02, 2026	412.18	437.8	437.8	442.43	410	37.77M
January 30, 2026	446.06	414.82	414.82	455.48	407.13	45M
January 29, 2026	440	435.79	435.79	444.71	417.7	40.42M
January 28, 2026	422.44	435.28	435.28	438.94	417	40.9M
January 27, 2026	404.61	410.24	410.24	416.45	399.6	34.18M
January 26, 2026	395.5	389.09	389.09	398	384.3	29.19M
January 23, 2026	397.16	399.66	399.66	412.39	390.74	32.49M
January 22, 2026	396.64	397.58	397.58	397.74	376.92	38.07M
January 21, 2026	372.87	386.98	386.98	394.2	366.73	48.44M
January 20, 2026	364.68	365	365	381.56	361.35	48.09M
January 16, 2026	353.08	362.75	362.75	365.81	352.04	42.94M
January 15, 2026	345.5	336.62	336.62	347.77	336.28	22.47M
January 14, 2026	334.82	333.35	333.35	339.1	328.2	19.4M
January 13, 2026	346.46	338.13	338.13	351.23	335.22	23.03M
January 12, 2026	340.55	345.87	345.87	348.47	339.32	23.15M
January 09, 2026	332.75	345.09	345.09	345.8	326.19	33.16M
January 08, 2026	342.9	327.02	327.02	343.66	321.36	33.44M
January 07, 2026	340.71	339.54	339.54	346.3	337.18	32.43M
January 06, 2026	318.28	343.4	343.4	344.32	318.28	44.74M
January 05, 2026	325.13	312.15	312.15	325.53	309.55	34.61M
January 02, 2026	295.13	315.42	315.29	315.6	295.02	41.88M
December 31, 2025	292.5	285.39	285.39	293	284.18	17.06M
December 30, 2025	294.7	292.64	292.64	298.83	292.01	21.25M
December 29, 2025	280.33	294.37	294.37	294.5	278.5	25.93M
December 26, 2025	290.83	284.86	284.86	292.97	283.42	16.49M
December 24, 2025	278	286.68	286.68	289.3	277.25	18.43M
December 23, 2025	275.71	276.27	276.27	281.86	272.32	18.15M
December 22, 2025	277.15	276.59	276.59	279.99	268.29	30.96M
December 19, 2025	251.75	265.92	265.92	268.38	251.75	50.85M
December 18, 2025	256.75	248.55	248.55	263.65	246.2	59.16M
December 17, 2025	236.56	225.68	225.68	237.41	221.7	27.41M
December 16, 2025	235.75	232.51	232.51	239.4	230.59	22.04M
December 15, 2025	247.11	237.5	237.5	250.11	236	27.48M
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

Micron Technology, Inc. (MU) NASDAQ