Micron Technology, Inc. (MU) NASDAQ

95.84

-2.26(-2.30%)

Updated at May 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 21, 202597.1696.5296.5298.8295.2711.53M
May 20, 202597.9297.8197.8198.63979.14M
May 19, 202595.7198.6598.6599.0295.714.34M
May 16, 202595.84989898.1995.7617.15M
May 15, 202593.9595.3295.3295.4892.1718M
May 14, 202596.395.1595.1597.6594.3823.57M
May 13, 202592.6597.2597.2597.4192.5623.17M
May 12, 202592.8192.2992.2994.291.9527.45M
May 09, 202585.685.8485.8486.2784.6810.64M
May 08, 202584.2585.1585.1586.2183.3617.15M
May 07, 202580.9982.6282.6282.8780.214.34M
May 06, 202579.0480.5180.5181.2278.5412.92M
May 05, 202579.4180.4280.4281.1579.0512.51M
May 02, 202579.6480.6980.6981.6779.113.94M
May 01, 202579.477.7777.7779.8977.6415.27M
April 30, 202573.6276.9576.9577.1573.519.53M
April 29, 202577.8577.2777.2778.1976.4712.5M
April 28, 202578.7778.5678.5679.6176.9216.81M
April 25, 202577.6179.6179.6180.2976.916.26M
April 24, 202574.5777.4277.4277.5973.623.56M
April 23, 202573.6972.9372.8975.3972.526.18M
April 22, 202567.569.9769.9770.467.4414.78M
April 21, 202570.3966.3166.316865.6512.95M
April 17, 202570.4468.868.870.486720.47M
April 16, 202567.9369.3369.3370.4567.1728.38M
April 15, 202571.1271.0471.0472.870.5518.49M
April 14, 202574.6771.0271.0274.7869.9732.63M
April 11, 202569.0469.5569.5570.1766.8330.15M
April 10, 202572.570.0570.0573.0567.544.55M
April 09, 202566.277.8777.8778.5663.763.13M
April 08, 202571.665.5465.5472.9763.5240.21M
April 07, 202563.9468.3768.3772.4661.5450.18M
April 04, 202570.6664.7264.7271.3463.8650.42M
April 03, 202582.9274.3474.3483.3574.2144.57M
April 02, 202587.1388.688.689.9386.713.17M
April 01, 202588.5388.7188.7188.8986.2515.34M
March 31, 20258686.8986.8987.0984.121.09M
March 28, 202590.4788.4488.4490.8987.617.04M
March 27, 202591.0991.1691.1692.2189.6115.54M
March 26, 20259692.1392.1396.6490.9726.89M
March 25, 202596.1894.1894.1896.3893.2521.36M
March 24, 202596.196.9496.9498.4295.3335.41M
March 21, 202598.294.7294.7298.593.762.58M
March 20, 2025101.58103103104.69101.3622.14M
March 19, 2025100.82102.06102.06103.6100.4915.79M
March 18, 2025101.9101.72101.72103.31100.2915.63M
March 17, 2025101.06103.11103.11104.45100.9617.1M
March 14, 202598.75100.79100.79102.7898.7524.57M
March 13, 202594.2594.8894.8898.129418.78M
March 12, 202592.4795.6495.6496.9992.2423.47M
March 11, 202587.989.0589.0591.186.0721.05M
March 10, 202589.5987.0887.0891.3785.7621.9M
March 07, 202590.2992.9692.9693.3489.4919.01M
March 06, 202590.9389.2789.2793.2989.0318.43M
March 05, 202592.1594.3494.3495.0590.4313.8M
March 04, 202590.291.291.293.5986.822.41M
March 03, 202595.8190.5490.5496.289.3919.61M
February 28, 20259193.6393.6394.4689.8722.98M
February 27, 202597.8491.8291.8299.8991.4922.2M
February 26, 20259697.7197.7199.7295.521.08M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved