Micron Technology, Inc. (MU) NASDAQ

366.24

-1.61(-0.44%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	341.34	366.24	366.24	366.94	340.2	51.02M
April 01, 2026	348.91	367.88	367.88	377.89	343	70.71M
March 31, 2026	321.73	337.74	337.74	337.82	311.49	67.39M
March 30, 2026	362.66	321.8	321.8	362.81	318.4	72.49M
March 27, 2026	359.86	357.21	357.21	368.7	354.06	42.16M
March 26, 2026	370.02	355.62	355.62	374.25	351.92	52.54M
March 25, 2026	382.76	382.19	382.19	388.92	371.38	52.61M
March 24, 2026	401.34	395.53	395.53	404.98	388.91	43.77M
March 23, 2026	426.15	404.35	404.35	444.27	401.52	54.05M
March 20, 2026	443.92	423	423	449.1	415.36	49.75M
March 19, 2026	424.97	444.21	444.21	457.22	421.11	69.83M
March 18, 2026	464.76	461.92	461.92	471.34	458.3	43.79M
March 17, 2026	452.54	461.69	461.69	462.73	445.14	42.08M
March 16, 2026	446.16	441.8	441.8	454.86	437.75	42.2M
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