Historical Prices for Micron Technology (Nasdaq:MU)

Micron Technology (MU)

101.06 +2.82 (2.87%)

Company Profile

Micron Technology is a leading global provider of advanced semiconductor solutions, specializing in memory and storage products. The company designs and manufactures dynamic random-access memory (DRAM) and NAND flash memory, which are essential components used in various electronic devices, including smartphones, computers, data centers, and automotive applications. By delivering innovative and high-performance memory solutions, Micron plays a crucial role in supporting the growing demand for data storage and processing capabilities in an increasingly digital world. Additionally, they engage in research and development to advance technology and improve product efficiency, making significant contributions to the evolution of the semiconductor industry.

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	101.40	101.98	97.76	98.24	19,190,972	98.24
12/11/2024	99.50	102.66	98.30	102.06	15,221,087	102.06
12/10/2024	104.96	105.00	97.27	98.10	23,533,327	98.10
12/09/2024	100.65	104.50	100.37	102.82	14,104,238	102.82
12/06/2024	100.88	102.19	100.03	101.17	12,381,053	101.17
12/05/2024	103.88	104.25	100.61	100.87	13,621,619	100.87
12/04/2024	100.77	103.41	99.80	103.20	16,275,548	103.20
12/03/2024	101.12	103.68	99.63	99.84	23,428,256	99.84
12/02/2024	97.60	100.09	97.53	98.55	16,507,275	98.55
11/29/2024	97.24	98.20	96.10	97.95	13,729,481	97.95
11/27/2024	100.94	101.04	96.64	98.20	17,046,480	98.20
11/26/2024	104.00	104.72	100.31	101.80	19,263,562	101.80
11/25/2024	103.85	106.40	103.81	104.48	22,855,340	104.48
11/22/2024	102.36	103.71	101.65	102.64	12,063,767	102.64
11/21/2024	100.10	103.29	98.06	102.76	18,898,485	102.76
11/20/2024	97.97	98.53	96.53	98.37	10,432,139	98.37
11/19/2024	97.00	98.18	96.51	97.73	12,633,107	97.73
11/18/2024	96.55	98.07	95.53	97.51	14,236,474	97.51
11/15/2024	97.55	98.20	95.64	96.34	18,518,343	96.34
11/14/2024	101.29	102.29	98.56	99.18	18,423,426	99.18
11/13/2024	102.80	103.34	99.82	99.92	18,392,873	99.92
11/12/2024	105.00	105.09	102.07	104.10	21,832,555	104.10
11/11/2024	110.94	111.51	106.77	108.65	14,461,144	108.65
11/08/2024	112.14	114.30	110.56	111.90	13,186,981	111.90
11/07/2024	112.56	113.86	111.37	113.41	13,533,931	113.41
11/06/2024	108.38	112.32	107.00	111.83	20,361,181	111.83
11/05/2024	102.00	105.62	101.79	105.49	12,046,777	105.49
11/04/2024	101.50	103.79	101.00	101.73	15,739,556	101.73
11/01/2024	100.00	100.61	99.37	99.73	13,623,363	99.73
10/31/2024	102.20	102.49	99.07	99.65	19,815,326	99.65
10/30/2024	106.26	106.80	103.64	104.08	14,311,482	104.08
10/29/2024	106.58	108.75	105.60	108.18	15,149,283	108.18
10/28/2024	106.78	108.18	106.32	106.39	12,369,334	106.39
10/25/2024	108.34	109.88	107.72	107.91	12,265,052	107.91
10/24/2024	106.78	107.53	105.55	106.85	13,188,673	106.85
10/23/2024	106.56	107.10	103.54	105.05	15,208,141	105.05
10/22/2024	108.24	108.52	106.37	107.82	13,749,600	107.82
10/21/2024	111.10	111.14	107.69	109.08	14,811,225	109.08
10/18/2024	111.75	112.90	109.86	111.15	16,700,442	111.15
10/17/2024	111.34	114.14	111.01	112.05	26,546,078	112.05
10/16/2024	106.02	109.63	105.61	109.24	20,425,379	109.24
10/15/2024	107.86	109.49	102.71	104.32	23,381,001	104.32
10/14/2024	107.81	108.71	106.80	108.34	14,993,285	108.34
10/11/2024	105.04	107.65	104.99	106.92	19,134,023	106.92
10/10/2024	101.37	106.58	100.84	105.69	27,559,267	105.69
10/09/2024	102.25	102.29	100.32	101.70	18,426,453	101.70
10/08/2024	102.18	102.94	101.26	102.54	18,831,915	102.54
10/07/2024	102.16	104.59	100.81	102.91	21,722,022	102.91
10/04/2024	103.65	104.24	101.40	102.25	21,945,902	102.14
10/03/2024	99.47	102.53	99.40	101.82	22,136,967	101.70
10/02/2024	100.59	102.12	99.33	99.85	26,305,824	99.74
10/01/2024	103.40	104.20	98.94	100.31	34,278,592	100.20
9/30/2024	106.08	106.75	102.26	103.71	39,589,998	103.59
9/27/2024	110.50	110.97	107.03	107.50	42,960,181	107.38
9/26/2024	113.10	114.80	107.53	109.88	107,882,353	109.76
9/25/2024	94.16	96.17	93.93	95.77	54,205,464	95.66
9/24/2024	94.73	95.00	92.76	94.00	22,982,057	93.89
9/23/2024	92.68	94.80	92.58	93.57	23,376,935	93.46
9/20/2024	88.40	90.97	88.33	90.90	28,711,078	90.80
9/19/2024	89.35	90.39	87.58	89.25	25,185,751	89.15
9/18/2024	87.99	89.20	86.71	87.35	20,100,746	87.25
9/17/2024	88.06	89.57	87.54	88.73	17,729,376	88.63
9/16/2024	87.24	88.24	85.92	87.18	26,467,006	87.08
9/13/2024	88.09	91.47	87.87	91.22	21,268,377	91.12