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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	85.41	90.12	90.12	90.25	83.54	48.9M
December 19, 2024	90.08	87.09	87.09	91	84.61	91.4M
December 18, 2024	110.25	103.9	103.9	112.04	102.73	55.11M
December 17, 2024	109.75	108.6	108.6	110.49	107.68	35.05M
December 16, 2024	105.61	108.26	108.26	111.13	104.54	41.93M
December 13, 2024	100.77	102.5	102.5	103.2	99.67	23.66M
December 12, 2024	101.4	98.24	98.24	101.98	97.76	18.86M
December 11, 2024	99.5	102.06	102.06	102.66	98.3	15.25M
December 10, 2024	104.96	101.03	101.03	105	100.91	5.59M
December 09, 2024	100.65	102.82	102.82	104.5	100.37	13.78M
December 06, 2024	100.88	101.3	101.3	102.19	100.03	7.55M
December 05, 2024	103.88	100.87	100.87	104.25	100.61	13.12M
December 04, 2024	100.77	103.2	103.2	103.41	99.8	16.31M
December 03, 2024	101.12	99.84	99.84	103.68	99.63	23.48M
December 02, 2024	97.6	98.55	98.55	100.09	97.53	16.53M
November 29, 2024	97.24	97.95	97.95	98.2	96.1	13.72M
November 27, 2024	100.94	98.2	98.2	101.04	96.64	17.05M
November 26, 2024	104	101.8	101.8	104.72	100.31	19.18M
November 25, 2024	103.85	104.48	104.48	106.4	103.81	22.84M
November 22, 2024	102.36	102.64	102.64	103.71	101.65	11.89M
November 21, 2024	100.1	102.76	102.76	103.29	98.06	18.85M
November 20, 2024	97.98	98.37	98.37	98.53	96.53	10.49M
November 19, 2024	97	97.73	97.73	98.18	96.51	14.16M
November 18, 2024	96.55	97.16	97.16	97.42	95.53	3.75M
November 15, 2024	97.55	96.34	96.34	98.2	95.64	18.28M
November 14, 2024	101.29	99.28	99.28	102.29	99.13	10.96M
November 13, 2024	102.8	99.92	99.92	103.34	99.82	18.03M
November 12, 2024	105	104.1	104.1	105.09	102.07	21.86M
November 11, 2024	110.95	108.65	108.65	111.51	106.77	14.02M
November 08, 2024	112.14	111.9	111.9	114.3	110.57	12M
November 07, 2024	112.56	113.41	113.41	113.86	111.37	13.57M
November 06, 2024	108.38	111.83	111.83	112.32	107	20.11M
November 05, 2024	102	105.49	105.49	105.62	101.8	10.5M
November 04, 2024	101.5	101.73	101.73	103.79	101	14.61M
November 01, 2024	100	99.73	99.73	100.61	99.37	13.45M
October 31, 2024	102.2	99.65	99.65	102.49	99.07	19.83M
October 30, 2024	106.26	104.08	104.08	106.8	103.64	14.32M
October 29, 2024	106.59	108.18	108.18	108.75	105.6	15.16M
October 28, 2024	106.78	106.39	106.39	108.18	106.32	12.38M
October 25, 2024	108.34	107.91	107.91	109.88	107.72	11.79M
October 24, 2024	106.78	106.85	106.85	107.53	105.55	13.21M
October 23, 2024	106.56	104.44	104.44	107.1	103.54	10.34M
October 22, 2024	108.24	107.82	107.82	108.52	106.37	12.65M
October 21, 2024	111.1	109.08	109.08	111.14	107.69	14.69M
October 18, 2024	111.75	111.15	111.15	112.9	109.86	16.7M
October 17, 2024	111.34	112.6	112.6	113.78	111.01	11.52M
October 16, 2024	106.02	109.24	109.24	109.63	105.61	19.8M
October 15, 2024	107.86	104.32	104.32	109.49	102.71	23.42M
October 14, 2024	107.81	108.34	108.34	108.71	106.8	15.02M
October 11, 2024	105.04	106.92	106.92	107.65	104.99	19.13M
October 10, 2024	101.37	105.67	105.67	106.58	100.85	26.84M
October 09, 2024	102.25	101.7	101.7	102.29	100.32	18.44M
October 08, 2024	102.18	102.54	102.54	102.94	101.26	18.6M
October 07, 2024	102.16	102.71	102.71	104.59	100.81	13.42M
October 04, 2024	103.65	101.92	101.92	104.24	101.4	18M
October 03, 2024	99.47	101.82	101.82	102.53	99.4	22.05M
October 02, 2024	100.59	99.85	99.85	102.12	99.33	25.66M
October 01, 2024	103.4	100.31	100.31	104.2	98.94	34.31M
September 30, 2024	106.08	103.71	103.71	106.75	102.26	39.63M
September 27, 2024	110.5	108.62	108.62	110.95	107.03	31.87M

Micron Technology, Inc. (MU) NASDAQ