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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	96.2	94.46	94.46	96.56	92.16	23.66M
May 29, 2025	98.52	96.8	96.8	99.63	95.96	14.28M
May 28, 2025	96.5	96.18	96.18	97.22	95.6	9.72M
May 27, 2025	95.18	95.97	95.97	96.7	94.19	12.6M
May 23, 2025	92.21	93.53	93.53	93.84	90.93	13.46M
May 22, 2025	95.45	95.42	95.42	97.22	94.37	10.31M
May 21, 2025	97.16	96.52	96.52	98.82	95.27	11.53M
May 20, 2025	97.92	97.81	97.81	98.63	97	9.14M
May 19, 2025	95.71	98.65	98.65	99.02	95.7	14.34M
May 16, 2025	95.84	98	98	98.19	95.76	17.15M
May 15, 2025	93.95	95.32	95.32	95.48	92.17	18M
May 14, 2025	96.3	95.15	95.15	97.65	94.38	23.57M
May 13, 2025	92.65	97.25	97.25	97.41	92.56	23.17M
May 12, 2025	92.81	92.29	92.29	94.2	91.95	27.45M
May 09, 2025	85.6	85.84	85.84	86.27	84.68	10.64M
May 08, 2025	84.25	85.15	85.15	86.21	83.36	17.15M
May 07, 2025	80.99	82.62	82.62	82.87	80.2	14.34M
May 06, 2025	79.04	80.51	80.51	81.22	78.54	12.92M
May 05, 2025	79.41	80.42	80.42	81.15	79.05	12.51M
May 02, 2025	79.64	80.69	80.69	81.67	79.1	13.94M
May 01, 2025	79.4	77.77	77.77	79.89	77.64	15.27M
April 30, 2025	73.62	76.95	76.95	77.15	73.5	19.53M
April 29, 2025	77.85	77.27	77.27	78.19	76.47	12.5M
April 28, 2025	78.77	78.56	78.56	79.61	76.92	16.81M
April 25, 2025	77.61	79.61	79.61	80.29	76.9	16.26M
April 24, 2025	74.57	77.42	77.42	77.59	73.6	23.56M
April 23, 2025	73.69	72.93	72.89	75.39	72.5	26.18M
April 22, 2025	67.5	69.97	69.97	70.4	67.44	14.78M
April 21, 2025	70.39	66.31	66.31	68	65.65	12.95M
April 17, 2025	70.44	68.8	68.8	70.48	67	20.47M
April 16, 2025	67.93	69.33	69.33	70.45	67.17	28.38M
April 15, 2025	71.12	71.04	71.04	72.8	70.55	18.49M
April 14, 2025	74.67	71.02	71.02	74.78	69.97	32.63M
April 11, 2025	69.04	69.55	69.55	70.17	66.83	30.15M
April 10, 2025	72.5	70.05	70.05	73.05	67.5	44.55M
April 09, 2025	66.2	77.87	77.87	78.56	63.7	63.13M
April 08, 2025	71.6	65.54	65.54	72.97	63.52	40.21M
April 07, 2025	63.94	68.37	68.37	72.46	61.54	50.18M
April 04, 2025	70.66	64.72	64.72	71.34	63.86	50.42M
April 03, 2025	82.92	74.34	74.34	83.35	74.21	44.57M
April 02, 2025	87.13	88.6	88.6	89.93	86.7	13.17M
April 01, 2025	88.53	88.71	88.71	88.89	86.25	15.34M
March 31, 2025	86	86.89	86.89	87.09	84.1	21.09M
March 28, 2025	90.47	88.44	88.44	90.89	87.6	17.04M
March 27, 2025	91.09	91.16	91.16	92.21	89.61	15.54M
March 26, 2025	96	92.13	92.13	96.64	90.97	26.89M
March 25, 2025	96.18	94.18	94.18	96.38	93.25	21.36M
March 24, 2025	96.1	96.94	96.94	98.42	95.33	35.41M
March 21, 2025	98.2	94.72	94.72	98.5	93.7	62.58M
March 20, 2025	101.58	103	103	104.69	101.36	22.14M
March 19, 2025	100.82	102.06	102.06	103.6	100.49	15.79M
March 18, 2025	101.9	101.72	101.72	103.31	100.29	15.63M
March 17, 2025	101.06	103.11	103.11	104.45	100.96	17.1M
March 14, 2025	98.75	100.79	100.79	102.78	98.75	24.57M
March 13, 2025	94.25	94.88	94.88	98.12	94	18.78M
March 12, 2025	92.47	95.64	95.64	96.99	92.24	23.47M
March 11, 2025	87.9	89.05	89.05	91.1	86.07	21.05M
March 10, 2025	89.59	87.08	87.08	91.37	85.76	21.9M
March 07, 2025	90.29	92.96	92.96	93.34	89.49	19.01M
March 06, 2025	90.93	89.27	89.27	93.29	89.03	18.43M

Micron Technology, Inc. (MU) NASDAQ