Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.49+3.22 (+2.55%)
At close: 04:00PM EDT
129.55 +0.06 (+0.05%)
After hours: 07:59PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024127.82130.40126.60129.49129.4914,028,000
May 23, 2024131.77131.95124.66126.27126.2720,747,400
May 22, 2024127.79127.87125.24126.28126.2811,190,100
May 21, 2024124.20128.82123.28127.50127.5015,717,800
May 20, 2024127.13131.02126.64129.00129.0019,123,200
May 17, 2024128.36129.03124.86125.29125.2913,774,700
May 16, 2024127.93130.13127.05127.89127.8915,874,700
May 15, 2024126.23127.95125.44127.81127.8114,265,100
May 14, 2024122.99125.04121.67124.81124.8113,887,700
May 13, 2024122.93124.11121.65123.00123.0016,643,200
May 10, 2024120.04121.85119.18121.24121.2413,922,400
May 09, 2024119.32119.63117.44117.81117.8111,524,800
May 08, 2024118.30120.47118.22119.32119.3210,867,900
May 07, 2024120.15121.41119.18119.21119.2112,508,300
May 06, 2024119.78121.37118.02120.13120.1322,538,700
May 03, 2024115.03115.48113.45114.70114.7015,564,400
May 02, 2024111.74112.41109.43112.33112.3315,439,200
May 01, 2024110.52113.73108.75109.70109.7016,686,200
Apr 30, 2024114.18116.28112.93112.96112.9614,845,600
Apr 29, 2024113.81114.75112.11114.36114.3614,419,100
Apr 26, 2024112.00115.06111.60114.84114.8420,630,700
Apr 25, 2024109.37113.06108.07111.58111.5818,342,800
Apr 24, 2024112.72113.95109.23111.78111.7820,505,900
Apr 23, 2024109.71112.89108.91112.46112.4617,887,500
Apr 22, 2024107.60110.23106.63109.12109.1219,820,900
Apr 19, 2024109.66110.88105.72106.77106.7733,744,300
Apr 18, 2024116.00117.62111.48111.93111.9332,146,900
Apr 17, 2024122.02124.42116.20116.33116.3325,546,500
Apr 16, 2024119.53122.55118.36121.77121.7717,452,400
Apr 15, 2024123.63124.78120.61121.37121.3717,732,600
Apr 12, 2024125.25125.99121.83122.52122.5224,720,100
Apr 11, 2024122.90127.56122.08127.51127.5121,745,300
Apr 10, 2024120.00124.48119.93122.20122.2022,242,300
Apr 09, 2024124.89126.14121.27122.63122.6319,243,800
Apr 08, 2024129.06129.70122.61122.95122.9527,955,800
Apr 05, 2024124.40125.69121.20123.58123.5823,290,900
Apr 04, 2024130.18130.54123.65124.09124.0936,009,900
Apr 03, 2024122.20128.28121.33128.01128.0140,130,100
Apr 02, 2024122.71123.68120.92122.75122.7525,026,400
Apr 01, 2024119.20127.38119.00124.30124.3044,309,400
Mar 28, 2024119.44119.63117.35117.89117.8921,047,800
Mar 28, 20240.115 Dividend
Mar 27, 2024119.30120.11117.08119.25119.1429,320,700
Mar 26, 2024119.00122.46118.17118.80118.6944,295,100
Mar 25, 2024110.24121.41110.16117.13117.0255,766,100
Mar 22, 2024109.31111.34107.05110.21110.1037,249,900
Mar 21, 2024113.37113.50108.78109.85109.7489,554,100
Mar 20, 202494.9996.6893.5996.2596.1639,807,400
Mar 19, 202492.5894.1691.0094.0093.9121,054,700
Mar 18, 202496.8297.0893.6993.7893.6923,140,300
Mar 15, 202492.4894.7092.0293.2593.1629,539,200
Mar 14, 202493.3093.4590.3091.4391.3416,718,900
Mar 13, 202495.3295.3493.1094.1694.0716,732,600
Mar 12, 202495.3397.5093.6497.4297.3314,993,700
Mar 11, 202495.9096.4693.5394.5194.4215,673,300
Mar 08, 202499.88101.8597.3297.6297.5322,353,100
Mar 07, 202498.9399.6997.4798.9898.8824,843,300
Mar 06, 202495.0596.4394.5695.5695.4714,232,400
Mar 05, 202494.2595.3793.2894.4794.3812,887,500
Mar 04, 202496.9397.3894.6295.7795.6820,913,200
Mar 01, 202491.9296.0691.9295.1595.0623,430,400
Feb 29, 202490.6590.8388.8290.6190.5217,027,000
Feb 28, 202490.4690.7989.3089.7189.6214,190,700
Feb 27, 202491.8992.7590.4991.8591.7621,422,700
Feb 26, 202489.6892.3588.9089.4689.3728,920,100
Feb 23, 202486.5586.8285.0586.0085.9210,232,800
Feb 22, 202485.0086.3183.8885.9185.8317,510,900
Feb 21, 202480.7981.5079.9481.4981.419,943,600
Feb 20, 202479.3380.7779.1580.7180.6312,627,200
Feb 16, 202480.9681.3479.2579.5079.4215,544,400
Feb 15, 202482.2482.7181.5181.6381.5511,527,600
Feb 14, 202482.1883.1881.4981.8381.7512,870,900
Feb 13, 202482.4783.5580.7781.5381.4521,207,900
Feb 12, 202485.5386.9185.3985.7085.6210,366,000
Feb 09, 202485.0685.6283.9685.5685.4812,161,500
Feb 08, 202485.5186.0384.5384.8884.8012,524,500
Feb 07, 202484.1485.2882.4785.1785.0916,374,800
Feb 06, 202486.8387.1983.7284.6084.5212,990,300
Feb 05, 202486.7487.2285.6186.9886.908,409,300
Feb 02, 202485.0786.6184.9486.4886.4010,449,400
Feb 01, 202486.0786.1984.6285.6185.5310,459,000
Jan 31, 202484.9686.9284.7985.7585.6711,396,700
Jan 30, 202488.0888.7985.7686.1686.0812,980,400
Jan 29, 202488.5089.5788.0289.0788.9812,108,100
Jan 26, 202487.2488.5086.2988.0587.9714,934,500
Jan 25, 202489.1590.0488.5089.2089.1115,892,400
Jan 24, 202488.4188.5786.6188.0888.0019,752,800
Jan 23, 202489.0089.1886.8887.5387.4516,850,900
Jan 22, 202488.2789.9588.0189.2489.1514,371,200
Jan 19, 202486.0687.7985.6287.5187.4317,971,200
Jan 18, 202485.2285.8284.0484.8284.7415,077,700
Jan 17, 202483.6983.9782.6383.2883.2010,245,400
Jan 16, 202482.5485.2282.3384.6184.5313,713,500
Jan 12, 202482.7583.0581.7182.3982.3110,185,700
Jan 11, 202482.8083.4581.8283.3983.3110,579,300
Jan 10, 202482.9683.0281.6682.3882.3010,748,600
Jan 09, 202483.1384.1982.9083.3383.2512,138,700
Jan 08, 202483.8985.5183.8384.9584.8716,219,800
Jan 05, 202481.4883.5381.0183.4583.3715,479,400
Jan 04, 202483.4784.2682.6182.7182.6319,134,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...