Micron Technology (MU)

285.41
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 2nd, 9:24 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Micron Technology (MU)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025293.17293.17284.18285.4117,573,881285.41
12/30/2025294.70298.83292.01292.6322,977,152292.63
12/29/2025280.33294.50278.50294.3726,538,318294.37
12/26/2025290.83290.87283.42284.7917,878,628284.68
12/24/2025278.00289.30277.25286.6818,592,809286.56
12/23/2025275.92281.86272.32276.2720,727,605276.16
12/22/2025277.15279.99268.29276.5930,819,503276.48
12/19/2025251.75268.38251.75265.9262,312,113265.81
12/18/2025256.53263.65245.00248.5565,400,118248.45
12/17/2025236.55237.45221.69225.5240,841,836225.43
12/16/2025235.80239.40230.58232.5122,494,629232.42
12/15/2025247.11250.11236.00237.5027,415,134237.40
12/12/2025255.67255.82239.32241.1425,998,835241.04
12/11/2025261.53262.85251.55258.4618,784,762258.36
12/10/2025255.13264.75250.58263.7121,863,821263.60
12/09/2025244.49255.51242.83252.4217,047,759252.32
12/08/2025243.49249.23241.61246.9220,428,111246.82
12/05/2025228.95240.57226.69237.2221,161,066237.12
12/04/2025230.28234.16223.33226.6523,475,730226.56
12/03/2025236.39237.80228.09234.1619,134,632234.06
12/02/2025238.74244.37234.33239.4918,130,590239.39
12/01/2025232.29242.36231.50240.5618,190,784240.46
11/28/2025235.62238.10233.47236.4813,229,907236.38
11/26/2025229.62233.83226.00230.2417,817,684230.15
11/25/2025219.22226.19216.00224.5317,404,261224.44
11/24/2025213.41226.11212.36223.9333,049,821223.84
11/21/2025204.53212.00192.59207.3736,691,093207.29
11/20/2025230.24230.60199.60201.3747,255,201201.29
11/19/2025226.91234.35216.36225.9235,041,630225.83
11/18/2025235.48238.93225.52228.5033,728,198228.41
11/17/2025246.92260.58239.46241.9530,193,907241.85
11/14/2025231.45255.17231.23246.8336,171,122246.73
11/13/2025243.60249.50230.16236.9532,252,581236.85
11/12/2025244.90249.19240.84245.0017,219,155244.90
11/11/2025248.34249.99238.79241.1122,558,606241.01
11/10/2025247.96257.07247.81253.3027,810,094253.20
11/07/2025234.03242.55226.40237.9230,613,893237.82
11/06/2025237.84246.41234.88238.3331,930,442238.23
11/05/2025225.66239.88224.72237.5028,542,930237.40
11/04/2025222.14228.67217.40218.0323,525,109217.94
11/03/2025233.88237.62231.80234.7021,142,310234.60
10/31/2025227.75231.25218.82223.7716,335,604223.68
10/30/2025226.10227.40220.74224.0114,918,531223.92
10/29/2025229.05232.40226.10226.6323,197,441226.54
10/28/2025218.93222.90217.56221.9114,850,989221.82
10/27/2025224.81224.98215.74220.1023,845,667220.01
10/24/2025212.39219.82209.98219.0225,822,050218.93
10/23/2025196.70209.00195.20206.7119,374,190206.63
10/22/2025202.25205.58192.40198.4721,922,446198.39
10/21/2025204.30205.87200.84202.2913,700,430202.21
10/20/2025209.65214.75205.50206.7723,246,896206.69
10/17/2025199.28203.39195.55202.3823,283,262202.30
10/16/2025199.96206.34195.20202.5341,998,547202.45
10/15/2025192.48192.88187.42191.9417,776,279191.86
10/14/2025186.96192.46186.25187.0615,905,466186.98
10/13/2025190.79193.40187.99192.7720,901,981192.69
10/10/2025192.96193.44179.61181.6026,990,257181.53
10/09/2025192.96196.62189.50192.3319,687,945192.25
10/08/2025188.99196.95188.80196.5426,763,046196.46
10/07/2025194.85195.25183.24185.6927,806,198185.62
10/06/2025195.01201.00189.43190.9636,369,881190.88
10/03/2025185.21191.85184.92187.8329,399,443187.75
10/02/2025184.96186.18181.21183.7525,095,861183.56