Get our best money-saving hacks and pro tips now

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

61.93

-0.20

(-0.32%)

As of 09:31AM EST. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	60.09	61.96	61.41	61.96	61.96	281,837
07 Feb 2023	60.09	62.39	59.70	62.13	62.13	12,707,200
06 Feb 2023	60.94	61.18	59.74	59.98	59.98	11,484,300
03 Feb 2023	62.00	63.79	61.90	62.41	62.41	12,179,400
02 Feb 2023	63.56	63.92	61.86	63.17	63.17	15,877,600
01 Feb 2023	60.62	63.23	60.39	62.60	62.60	20,902,200
31 Jan 2023	59.10	60.34	58.65	60.30	60.30	23,856,300
30 Jan 2023	62.76	63.28	61.69	61.71	61.71	16,169,000
27 Jan 2023	62.14	64.34	61.96	63.87	63.87	15,895,100
26 Jan 2023	62.58	63.05	61.29	62.80	62.80	12,219,500
25 Jan 2023	60.67	61.67	60.42	61.54	61.54	10,787,200
24 Jan 2023	61.20	61.72	60.87	61.26	61.26	10,183,200
23 Jan 2023	58.92	61.91	58.86	61.82	61.82	20,175,400
20 Jan 2023	57.47	58.57	56.76	58.46	58.46	13,818,000
19 Jan 2023	55.71	57.09	55.28	56.36	56.36	12,034,200
18 Jan 2023	57.51	58.05	56.36	56.51	56.51	10,035,300
17 Jan 2023	57.16	58.60	56.55	56.85	56.85	10,962,700
13 Jan 2023	56.73	56.97	56.12	56.93	56.93	12,514,000
12 Jan 2023	58.11	58.24	56.43	57.27	57.27	14,888,100
11 Jan 2023	57.35	58.47	56.92	58.06	58.06	12,143,000
10 Jan 2023	56.16	57.28	55.86	57.21	57.21	10,571,300
09 Jan 2023	56.82	57.52	55.65	56.36	56.36	15,715,900
06 Jan 2023	55.43	57.29	54.03	56.77	56.77	21,067,100
05 Jan 2023	53.89	55.39	53.89	54.71	54.71	18,030,900
04 Jan 2023	53.05	54.52	52.73	54.20	54.20	25,077,300
03 Jan 2023	50.56	50.96	49.55	50.37	50.37	12,422,800
30 Dec 2022	49.45	50.02	49.13	49.98	49.98	11,987,400
30 Dec 2022	0.115 Dividend
29 Dec 2022	49.40	50.93	49.34	50.65	50.54	13,204,300
28 Dec 2022	49.84	51.09	48.83	49.12	49.01	12,518,700
27 Dec 2022	49.61	50.31	48.52	50.02	49.91	15,159,100
23 Dec 2022	49.00	50.55	48.99	50.20	50.09	17,425,700
22 Dec 2022	49.50	49.97	48.43	49.43	49.32	40,959,600
21 Dec 2022	50.93	51.75	50.75	51.19	51.07	20,400,800
20 Dec 2022	51.34	51.97	50.45	50.68	50.56	16,942,000
19 Dec 2022	52.17	52.29	51.10	51.72	51.60	16,470,000
16 Dec 2022	51.74	52.54	51.62	52.07	51.95	22,951,400
15 Dec 2022	53.56	53.72	51.85	52.04	51.92	17,785,000
14 Dec 2022	55.24	56.10	54.06	54.59	54.47	11,235,300
13 Dec 2022	57.19	57.89	54.65	55.24	55.11	14,210,500
12 Dec 2022	53.52	55.38	53.34	55.35	55.22	13,250,600
09 Dec 2022	54.68	55.86	54.52	54.87	54.75	9,932,200
08 Dec 2022	54.56	55.70	54.05	55.20	55.07	13,609,100
07 Dec 2022	53.12	54.24	52.44	53.82	53.70	11,367,300
06 Dec 2022	53.86	54.63	53.24	53.68	53.56	17,988,000
05 Dec 2022	54.37	55.27	53.70	54.04	53.92	13,806,900
02 Dec 2022	54.34	55.42	53.38	54.68	54.56	15,946,500
01 Dec 2022	57.83	57.92	55.10	55.49	55.36	21,764,200
30 Nov 2022	53.58	57.68	52.61	57.65	57.52	31,461,400
29 Nov 2022	55.71	56.52	54.77	55.12	54.99	12,874,200
28 Nov 2022	57.32	57.76	55.47	55.75	55.62	15,512,600
25 Nov 2022	58.67	59.13	58.39	58.41	58.28	4,360,500
23 Nov 2022	58.24	59.06	57.75	58.93	58.80	8,996,800
22 Nov 2022	57.55	58.68	56.98	58.62	58.49	8,955,700
21 Nov 2022	58.02	58.02	56.82	57.16	57.03	9,968,400
18 Nov 2022	59.56	59.66	58.10	58.58	58.45	9,703,700
17 Nov 2022	57.30	58.99	56.51	58.74	58.61	14,212,300
16 Nov 2022	60.53	61.38	58.12	58.87	58.74	25,901,900
15 Nov 2022	63.50	64.44	62.42	63.10	62.96	16,325,000
14 Nov 2022	61.94	62.75	60.99	61.78	61.64	13,988,200
11 Nov 2022	60.65	63.18	59.88	62.52	62.38	17,579,400
10 Nov 2022	58.60	60.38	58.06	60.27	60.13	24,982,500
09 Nov 2022	56.22	56.65	55.51	55.97	55.84	19,952,500
08 Nov 2022	57.38	57.87	56.48	57.49	57.36	14,190,100
07 Nov 2022	56.43	56.82	55.46	56.56	56.43	11,411,300
04 Nov 2022	55.26	56.91	54.82	56.16	56.03	18,882,700
03 Nov 2022	52.71	54.37	51.91	53.48	53.36	12,769,200
02 Nov 2022	54.74	56.27	53.42	53.45	53.33	17,302,700
01 Nov 2022	55.09	55.44	54.11	54.86	54.74	11,729,700
31 Oct 2022	53.91	54.93	53.17	54.10	53.98	15,932,500
28 Oct 2022	51.83	54.44	51.46	54.04	53.92	19,171,100
27 Oct 2022	55.37	56.23	52.12	52.21	52.09	27,335,800
26 Oct 2022	56.08	57.44	54.96	55.45	55.32	23,511,300
25 Oct 2022	56.68	57.03	55.34	55.87	55.74	17,313,000
24 Oct 2022	56.23	56.81	55.07	56.24	56.11	15,293,600
21 Oct 2022	53.49	56.28	53.34	56.05	55.92	20,199,200
20 Oct 2022	53.50	55.10	53.17	53.70	53.58	15,711,800
19 Oct 2022	52.09	53.43	52.06	53.03	52.91	14,786,100
18 Oct 2022	55.01	55.14	51.66	52.55	52.43	19,774,800
17 Oct 2022	54.60	54.99	52.85	53.50	53.38	18,261,700
14 Oct 2022	55.24	55.44	52.60	52.72	52.60	20,403,000
13 Oct 2022	51.35	55.92	50.74	54.86	54.74	27,605,000
12 Oct 2022	53.60	53.77	52.39	52.75	52.63	18,131,900
11 Oct 2022	50.64	54.78	50.33	53.71	53.59	32,813,700
10 Oct 2022	53.07	53.13	50.77	51.38	51.26	17,227,400
07 Oct 2022	53.56	54.65	52.51	52.91	52.79	21,977,700
07 Oct 2022	0.115 Dividend
06 Oct 2022	54.40	55.11	53.30	54.62	54.38	17,149,400
05 Oct 2022	52.88	55.20	52.17	54.73	54.49	20,418,300
04 Oct 2022	53.56	54.81	52.66	53.96	53.72	24,275,500
03 Oct 2022	51.01	53.09	50.64	51.72	51.49	24,632,400
30 Sept 2022	50.54	52.06	49.81	50.10	49.88	38,917,700
29 Sept 2022	50.04	50.30	49.22	50.01	49.79	25,582,100
28 Sept 2022	50.11	51.19	50.10	51.00	50.78	17,784,300
27 Sept 2022	49.82	50.65	49.40	50.58	50.36	17,297,500
26 Sept 2022	49.93	50.46	48.81	48.88	48.67	19,266,800
23 Sept 2022	49.28	50.15	48.45	50.10	49.88	24,591,700
22 Sept 2022	49.80	50.37	49.35	49.66	49.44	21,317,000
21 Sept 2022	49.74	52.51	49.72	50.10	49.88	31,117,300
20 Sept 2022	51.53	51.59	50.59	50.80	50.58	19,373,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,740.50+27.40(+0.36%)

AUD/USD0.6952-0.0008(-0.12%)

ASX 2007,530.10+26.00(+0.35%)

OIL78.10+0.96(+1.24%)

GOLD1,892.40+7.60(+0.40%)

BTC-AUD33,204.51-78.37(-0.24%)

Get our best money-saving hacks and pro tips now

Micron Technology, Inc. (MU)

ALL ORDS
7,740.50
+27.40(+0.36%)

AUD/USD
0.6952
-0.0008(-0.12%)

ASX 200
7,530.10
+26.00(+0.35%)

OIL
78.10
+0.96(+1.24%)

GOLD
1,892.40
+7.60(+0.40%)

BTC-AUD
33,204.51
-78.37(-0.24%)