Micron Technology, Inc. (MU) NASDAQ
426.13
+20.78(+5.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
426.13
+20.78(+5.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 413.75 | 426.13 | 426.13 | 429.35 | 413 | 38.54M |
| March 12, 2026 | 410 | 405.35 | 405.35 | 413.73 | 396.67 | 31.36M |
| March 11, 2026 | 410.77 | 418.69 | 418.69 | 422.75 | 405.79 | 29.76M |
| March 10, 2026 | 394.01 | 403.11 | 403.11 | 415.31 | 393.64 | 33.45M |
| March 09, 2026 | 363.96 | 389.32 | 389.32 | 390 | 357.67 | 34.91M |
| March 06, 2026 | 380.14 | 370.3 | 370.3 | 391.18 | 367.45 | 34.46M |
| March 05, 2026 | 398.6 | 397.05 | 397.05 | 404.53 | 380.3 | 29.96M |
| March 04, 2026 | 393.64 | 400.77 | 400.77 | 407.88 | 387.61 | 32.27M |
| March 03, 2026 | 386.55 | 379.68 | 379.68 | 390.09 | 374.55 | 38.51M |
| March 02, 2026 | 401.47 | 412.67 | 412.67 | 417.61 | 397 | 30.05M |
| February 27, 2026 | 401.81 | 412.37 | 412.37 | 417.96 | 401.18 | 28.65M |
| February 26, 2026 | 424.84 | 415.56 | 415.56 | 434 | 401.96 | 35.43M |
| February 25, 2026 | 426.5 | 429 | 429 | 436.89 | 423 | 27.3M |
| February 24, 2026 | 429.22 | 418.01 | 418.01 | 436.27 | 411.28 | 33.39M |
| February 23, 2026 | 422.31 | 420.97 | 420.97 | 431.7 | 415.3 | 25.43M |
| February 20, 2026 | 415.18 | 428.17 | 0 | 430.57 | 415.15 | 29.89M |
| February 19, 2026 | 415.81 | 417.35 | 0 | 420.32 | 407.74 | 21.65M |
| February 18, 2026 | 399.5 | 420.95 | 0 | 427.85 | 394.6 | 32.31M |
| February 17, 2026 | 400.95 | 399.78 | 0 | 413.66 | 395.3 | 28.55M |
| February 13, 2026 | 405.19 | 411.66 | 0 | 420.88 | 392.71 | 33.81M |
| February 12, 2026 | 422.25 | 413.97 | 0 | 438.77 | 411.16 | 45.64M |
| February 11, 2026 | 395.39 | 410.34 | 0 | 414.16 | 386.57 | 48.48M |
| February 10, 2026 | 375.99 | 373.25 | 0 | 382.79 | 366.06 | 35.43M |
| February 09, 2026 | 380.69 | 383.5 | 0 | 391.81 | 370.68 | 31.01M |
| February 06, 2026 | 377.97 | 394.69 | 0 | 396.65 | 372.87 | 37.2M |
| February 05, 2026 | 369.62 | 382.89 | 0 | 390.93 | 366 | 38.9M |
| February 04, 2026 | 410.59 | 379.4 | 0 | 413 | 363.9 | 58.07M |
| February 03, 2026 | 442.16 | 419.44 | 0 | 442.3 | 407.53 | 42.76M |
| February 02, 2026 | 412.18 | 437.8 | 0 | 442.43 | 410 | 37.77M |
| January 30, 2026 | 446.47 | 414.88 | 0 | 455.5 | 407.13 | 51.02M |
| January 29, 2026 | 439.37 | 435.79 | 0 | 444.71 | 417.7 | 42.68M |
| January 28, 2026 | 422.44 | 435.28 | 0 | 438.94 | 417 | 42.73M |
| January 27, 2026 | 404.61 | 410.24 | 0 | 416.45 | 399.6 | 36.21M |
| January 26, 2026 | 395.5 | 389.09 | 0 | 398 | 384.3 | 29.19M |
| January 23, 2026 | 397.16 | 399.65 | 0 | 412.43 | 390.74 | 35.4M |
| January 22, 2026 | 396.64 | 397.58 | 0 | 397.78 | 376.92 | 39.61M |
| January 21, 2026 | 372.85 | 389.11 | 0 | 394.2 | 366.73 | 56.71M |
| January 20, 2026 | 364.68 | 365 | 0 | 381.56 | 361.35 | 49.74M |
| January 16, 2026 | 353.1 | 362.75 | 0 | 365.81 | 352.04 | 47.9M |
| January 15, 2026 | 345.33 | 336.63 | 0 | 347.77 | 336.27 | 25.37M |
| January 14, 2026 | 334.84 | 333.35 | 0 | 339.1 | 328.2 | 20.28M |
| January 13, 2026 | 346.27 | 338.13 | 0 | 351.23 | 335.22 | 23.88M |
| January 12, 2026 | 340.55 | 345.87 | 0 | 348.47 | 339.32 | 23.15M |
| January 09, 2026 | 332.75 | 345.09 | 0 | 345.8 | 326.19 | 33.39M |
| January 08, 2026 | 342.9 | 327.02 | 0 | 343.66 | 321.36 | 33.9M |
| January 07, 2026 | 340.71 | 339.55 | 0 | 346.3 | 337.18 | 32.78M |
| January 06, 2026 | 318.28 | 343.43 | 0 | 344.55 | 318.06 | 48.73M |
| January 05, 2026 | 325.13 | 312.15 | 0 | 325.53 | 309.55 | 34.61M |
| January 02, 2026 | 295.13 | 315.42 | 0 | 315.6 | 294.86 | 42.6M |
| December 31, 2025 | 293.17 | 285.41 | 0 | 293.17 | 284.18 | 17.57M |
| December 30, 2025 | 294.7 | 292.63 | 0 | 298.83 | 292.01 | 23.06M |
| December 29, 2025 | 280.33 | 294.37 | 0 | 294.5 | 278.5 | 26.64M |
| December 26, 2025 | 290.83 | 284.79 | 0 | 290.87 | 283.42 | 17.88M |
| December 24, 2025 | 278 | 286.68 | 0 | 289.3 | 277.25 | 18.59M |
| December 23, 2025 | 275.92 | 276.27 | 0 | 281.86 | 272.32 | 20.77M |
| December 22, 2025 | 277.15 | 276.59 | 0 | 279.99 | 268.29 | 30.96M |
| December 19, 2025 | 251.75 | 265.92 | 0 | 268.38 | 251.75 | 62.31M |
| December 18, 2025 | 256.53 | 248.55 | 0 | 263.65 | 245 | 65.01M |
| December 17, 2025 | 236.56 | 225.52 | 0 | 237.45 | 221.69 | 41.96M |
| December 16, 2025 | 235.8 | 232.51 | 0 | 239.4 | 230.58 | 22.58M |