Micron Technology (MU)

542.21
+25.05 (4.84%)
NASDAQ · Last Trade: May 1st, 8:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Micron Technology (MU)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026511.78545.91510.21542.2140,166,720542.21
4/30/2026529.74535.50502.57517.1636,426,651517.16
4/29/2026526.00531.02508.80518.4636,291,595518.46
4/28/2026503.54518.83488.23504.2944,690,073504.29
4/27/2026510.56531.36510.02524.5641,217,331524.56
4/24/2026495.92506.99489.36496.7235,388,261496.72
4/23/2026482.28493.62471.80481.7238,089,086481.72
4/22/2026462.93491.98458.56487.4845,893,531487.48
4/21/2026451.32457.82441.30449.3827,679,486449.38
4/20/2026458.25464.56435.90448.4231,966,546448.42
4/17/2026466.85470.97452.20455.0733,841,895455.07
4/16/2026452.96462.34444.38457.2333,570,807457.23
4/15/2026457.63463.95439.32456.2340,292,155456.23
4/14/2026434.35465.78424.86465.6652,543,643465.66
4/13/2026416.47426.88408.50426.5636,889,356426.56
4/10/2026420.29423.86410.05420.5936,377,568420.59
4/09/2026407.61423.94398.44421.5142,979,821421.51
4/08/2026415.13416.00398.88406.7349,134,492406.73
4/07/2026374.13379.25364.10377.5839,062,001377.58
4/06/2026373.80385.08370.61377.7641,310,209377.76
4/02/2026341.34366.94340.20366.2451,506,728366.24
4/01/2026348.90377.89343.00367.8574,314,666367.85
3/31/2026321.67337.84311.49337.8473,389,497337.84
3/30/2026362.66362.81318.40321.8073,380,931321.80
3/27/2026359.86368.70354.06357.2245,814,671357.07
3/26/2026370.02374.25350.00355.4654,446,949355.31
3/25/2026383.00388.92371.38382.0955,161,056381.93
3/24/2026401.28404.98388.91395.5344,804,551395.36
3/23/2026426.14444.27401.52404.3554,717,016404.18
3/20/2026443.92449.10415.36422.9064,288,698422.72
3/19/2026424.97457.22421.11444.2774,511,244444.08
3/18/2026464.76471.34458.30461.7358,394,122461.54
3/17/2026452.54462.73445.14461.6942,862,902461.50
3/16/2026446.16454.86437.75441.8042,889,400441.61
3/13/2026413.75429.35413.00426.1339,261,039425.95
3/12/2026409.99413.73396.67405.3531,657,284405.18
3/11/2026410.77422.75405.79418.6930,057,073418.51
3/10/2026394.01415.31393.64403.1133,651,867402.94
3/09/2026363.96390.00357.67389.3235,492,113389.16
3/06/2026380.14391.18367.45370.3034,458,886370.14
3/05/2026398.60404.53380.30397.0529,851,034396.88
3/04/2026393.64407.88387.61400.7732,441,585400.60
3/03/2026386.55390.09374.55379.6838,787,009379.52
3/02/2026401.47417.61397.00412.6730,006,744412.50
2/27/2026401.81417.96401.18412.1728,685,518412.00
2/26/2026424.84434.00401.96415.5635,433,361415.38
2/25/2026426.50436.89423.00429.0026,899,987428.82
2/24/2026429.22436.27411.28418.0133,230,790417.83
2/23/2026422.31431.69415.30420.9725,330,390420.79
2/20/2026415.18430.57415.15428.1729,895,106427.99
2/19/2026415.81420.31407.74417.3521,562,153417.18
2/18/2026399.50427.85394.60420.9532,174,938420.77
2/17/2026400.95413.66395.30399.7828,417,667399.61
2/13/2026405.19420.88392.71411.6633,807,690411.49
2/12/2026422.25438.77411.17413.9745,429,285413.80
2/11/2026395.39414.16386.57410.3448,157,857410.17
2/10/2026375.99382.79366.06373.2535,342,795373.09
2/09/2026380.69391.81370.68383.5030,783,299383.34
2/06/2026377.96396.65372.87394.6937,196,006394.52
2/05/2026369.62390.93366.00382.8938,508,534382.73
2/04/2026410.59412.00363.90379.4057,861,560379.24
2/03/2026442.16442.30407.53419.4442,600,628419.26
2/02/2026412.18442.43410.00437.8037,481,067437.62