Mail

MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	69.99	70.55	68.29	69.17	69.17	13,457,700
01 June 2023	68.94	69.79	68.10	69.09	69.09	18,153,000
31 May 2023	68.90	69.85	67.92	68.20	68.20	30,403,600
30 May 2023	74.39	74.77	71.58	71.69	71.69	24,454,700
26 May 2023	69.88	74.59	69.80	73.93	73.93	33,410,000
25 May 2023	69.75	69.88	67.51	69.61	69.61	29,021,500
24 May 2023	64.95	66.73	64.88	66.53	66.53	15,806,600
23 May 2023	65.85	67.56	65.71	66.01	66.01	15,896,200
22 May 2023	65.75	66.75	64.76	66.23	66.23	37,491,000
19 May 2023	67.57	68.39	66.43	68.17	68.17	16,807,800
18 May 2023	65.98	68.59	65.08	67.57	67.57	30,688,000
17 May 2023	64.58	65.32	63.44	64.92	64.92	15,947,700
16 May 2023	64.55	65.22	63.30	63.73	63.73	15,259,000
15 May 2023	62.23	64.87	61.80	64.64	64.64	22,227,200
12 May 2023	61.99	62.19	60.15	60.92	60.92	12,123,400
11 May 2023	60.59	61.81	60.07	61.61	61.61	15,536,600
10 May 2023	61.92	62.31	59.79	59.99	59.99	14,548,700
09 May 2023	59.88	61.39	59.55	60.93	60.93	11,895,200
08 May 2023	61.25	61.35	60.31	60.87	60.87	11,510,400
05 May 2023	60.61	61.74	60.11	61.23	61.23	12,305,900
04 May 2023	60.55	60.96	59.90	60.51	60.51	13,357,900
03 May 2023	61.49	62.18	60.82	60.91	60.91	10,818,100
02 May 2023	62.23	62.58	61.25	61.90	61.90	12,237,600
01 May 2023	63.89	64.10	62.31	62.35	62.35	12,823,400
28 Apr 2023	62.43	64.44	62.30	64.36	64.36	18,088,800
27 Apr 2023	60.75	61.96	60.13	61.90	61.90	13,524,600
26 Apr 2023	59.58	61.18	59.34	61.02	61.02	25,385,000
25 Apr 2023	59.13	59.34	58.03	58.14	58.14	15,987,300
24 Apr 2023	60.10	60.88	59.35	59.51	59.51	13,402,600
21 Apr 2023	61.15	61.45	60.73	61.13	61.13	9,606,200
20 Apr 2023	59.88	61.95	59.87	61.46	61.46	14,382,200
19 Apr 2023	60.98	61.21	60.38	60.65	60.65	11,652,600
18 Apr 2023	63.33	63.45	61.48	61.93	61.93	12,175,200
17 Apr 2023	62.22	62.77	61.98	62.54	62.54	11,546,800
14 Apr 2023	63.18	63.22	61.77	62.63	62.63	14,953,000
13 Apr 2023	61.51	63.37	60.79	63.00	63.00	23,286,500
12 Apr 2023	64.36	64.36	61.84	61.96	61.96	16,694,100
11 Apr 2023	63.64	64.29	63.04	63.57	63.57	23,090,200
10 Apr 2023	61.18	63.77	61.00	63.27	63.27	43,280,100
06 Apr 2023	56.95	59.15	56.80	58.56	58.56	21,496,500
06 Apr 2023	0.115 Dividend
05 Apr 2023	56.82	57.11	56.01	57.02	56.90	19,456,200
04 Apr 2023	59.68	60.10	56.95	57.27	57.15	21,303,200
03 Apr 2023	59.81	59.81	57.87	59.61	59.49	23,610,800
31 Mar 2023	60.35	61.66	59.90	60.34	60.22	35,416,500
30 Mar 2023	64.03	64.10	62.48	63.09	62.96	23,038,300
29 Mar 2023	60.91	64.42	60.87	63.54	63.41	51,939,800
28 Mar 2023	59.80	59.87	57.82	59.28	59.16	20,496,300
27 Mar 2023	61.19	61.42	59.17	59.79	59.67	15,901,000
24 Mar 2023	60.51	61.40	60.50	61.16	61.04	18,735,600
23 Mar 2023	59.18	61.78	59.13	61.34	61.22	23,903,100
22 Mar 2023	58.40	60.41	58.09	58.17	58.05	16,949,300
21 Mar 2023	58.38	59.52	57.60	58.63	58.51	14,613,700
20 Mar 2023	56.70	57.87	56.08	57.64	57.52	10,610,200
17 Mar 2023	56.80	57.72	56.22	56.66	56.55	26,655,200
16 Mar 2023	53.69	56.71	53.61	56.57	56.46	14,791,800
15 Mar 2023	53.33	54.27	52.88	54.13	54.02	14,643,600
14 Mar 2023	54.97	55.42	53.70	54.27	54.16	14,657,000
13 Mar 2023	53.97	54.55	52.76	53.90	53.79	17,365,200
10 Mar 2023	55.66	56.51	54.53	54.93	54.82	14,180,700
09 Mar 2023	56.64	57.56	55.54	55.60	55.49	10,200,000
08 Mar 2023	55.84	56.92	55.35	56.89	56.78	11,515,700
07 Mar 2023	56.50	56.73	55.31	55.56	55.45	13,278,300
06 Mar 2023	57.28	58.65	56.54	56.83	56.72	14,472,200
03 Mar 2023	56.46	56.87	55.44	56.78	56.67	13,769,200
02 Mar 2023	55.50	56.70	54.72	56.43	56.32	16,625,500
01 Mar 2023	57.86	58.55	57.22	57.34	57.22	9,141,400
28 Feb 2023	57.64	58.74	57.40	57.82	57.70	10,493,300
27 Feb 2023	59.17	59.56	57.83	57.90	57.78	8,514,000
24 Feb 2023	57.70	58.37	57.35	58.18	58.06	9,867,400
23 Feb 2023	59.14	59.75	57.44	58.75	58.63	16,094,600
22 Feb 2023	57.73	58.57	56.83	56.98	56.87	12,260,300
21 Feb 2023	58.34	59.71	57.49	57.60	57.48	12,667,500
17 Feb 2023	59.84	60.18	58.51	59.01	58.89	10,874,900
16 Feb 2023	60.78	61.35	59.85	60.05	59.93	12,683,400
15 Feb 2023	61.33	61.94	60.46	61.84	61.72	10,457,400
14 Feb 2023	59.52	62.31	59.03	62.07	61.94	12,496,200
13 Feb 2023	59.82	60.28	58.84	60.12	60.00	11,466,200
10 Feb 2023	60.50	60.76	59.25	59.82	59.70	11,429,700
09 Feb 2023	61.20	61.82	59.69	60.18	60.06	10,094,700
08 Feb 2023	61.45	62.33	60.23	60.25	60.13	9,510,500
07 Feb 2023	60.09	62.39	59.70	62.13	62.00	12,713,100
06 Feb 2023	60.94	61.18	59.74	59.98	59.86	11,484,300
03 Feb 2023	62.00	63.79	61.90	62.41	62.28	12,187,100
02 Feb 2023	63.56	63.92	61.86	63.17	63.04	15,877,600
01 Feb 2023	60.62	63.23	60.39	62.60	62.47	20,902,200
31 Jan 2023	59.10	60.34	58.65	60.30	60.18	23,856,300
30 Jan 2023	62.76	63.28	61.69	61.71	61.59	16,169,000
27 Jan 2023	62.14	64.34	61.96	63.87	63.74	15,895,800
26 Jan 2023	62.58	63.05	61.29	62.80	62.67	12,219,500
25 Jan 2023	60.67	61.67	60.42	61.54	61.42	10,787,200
24 Jan 2023	61.20	61.72	60.87	61.26	61.14	10,183,200
23 Jan 2023	58.92	61.91	58.86	61.82	61.70	20,175,400
20 Jan 2023	57.47	58.57	56.76	58.46	58.34	13,826,400
19 Jan 2023	55.71	57.09	55.28	56.36	56.25	12,034,200
18 Jan 2023	57.51	58.05	56.36	56.51	56.40	10,035,300
17 Jan 2023	57.16	58.60	56.55	56.85	56.74	10,962,700
13 Jan 2023	56.73	56.97	56.12	56.93	56.82	12,520,600
12 Jan 2023	58.11	58.24	56.43	57.27	57.15	14,888,100
11 Jan 2023	57.35	58.47	56.92	58.06	57.94	12,143,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...