Micron Technology, Inc. MU
NASDAQ · United States · Electronic Technology
$1,065.11+0.03 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,065.11 | 0.00% | $1,076.76 | $1,083.50 | $1,062.36 | 30.54M |
| 2026-09-29 | $1,065.08 | +1.05% | $1,076.69 | $1,082.66 | $1,057.70 | 19.72M |
| 2026-09-28 | $1,053.98 | -2.61% | $1,075.98 | $1,084.81 | $1,032.00 | 22.23M |
| 2026-09-25 | $1,082.28 | +0.16% | $1,095.83 | $1,108.72 | $1,073.00 | 20.95M |
| 2026-09-24 | $1,080.53 | +0.81% | $1,049.75 | $1,081.04 | $1,044.00 | 22.07M |
| 2026-09-23 | $1,071.88 | -2.22% | $1,100.07 | $1,105.50 | $1,064.25 | 21.57M |
| 2026-09-22 | $1,096.16 | +5.00% | $1,032.85 | $1,097.25 | $1,030.02 | 29.19M |
| 2026-09-21 | $1,043.96 | +2.77% | $1,044.99 | $1,064.49 | $1,030.68 | 28.17M |
| 2026-09-18 | $1,015.80 | +3.92% | $984.72 | $1,016.44 | $977.83 | 35.80M |
| 2026-09-17 | $977.50 | +5.50% | $954.57 | $986.20 | $953.50 | 22.09M |
| 2026-09-16 | $926.55 | -0.11% | $934.23 | $941.20 | $917.64 | 20.21M |
| 2026-09-15 | $927.60 | +0.39% | $937.50 | $944.94 | $920.13 | 20.43M |
| 2026-09-14 | $924.03 | -5.25% | $906.03 | $932.21 | $902.60 | 27.14M |
| 2026-09-11 | $975.26 | -0.22% | $993.20 | $993.99 | $967.38 | 21.74M |
| 2026-09-10 | $977.41 | -4.90% | $997.00 | $999.00 | $973.50 | 26.23M |
| 2026-09-09 | $1,027.77 | +2.75% | $998.81 | $1,042.40 | $992.29 | 23.81M |
| 2026-09-08 | $1,000.26 | -1.61% | $1,036.40 | $1,041.07 | $997.62 | 26.60M |
| 2026-09-04 | $1,016.59 | +6.10% | $971.34 | $1,017.77 | $969.00 | 35.25M |
| 2026-09-03 | $958.16 | +0.22% | $956.91 | $959.76 | $918.88 | 24.18M |
| 2026-09-02 | $956.08 | +2.43% | $930.83 | $958.00 | $927.16 | 21.44M |
| 2026-09-01 | $933.44 | -2.64% | $941.13 | $969.44 | $922.39 | 27.76M |
| 2026-08-31 | $958.73 | +2.77% | $931.39 | $959.97 | $930.79 | 22.57M |
| 2026-08-28 | $932.86 | -0.27% | $919.29 | $946.80 | $909.09 | 22.89M |
| 2026-08-27 | $935.39 | -0.32% | $967.01 | $968.71 | $906.89 | 28.84M |
| 2026-08-26 | $938.40 | +0.58% | $925.74 | $945.75 | $924.60 | 18.72M |
| 2026-08-25 | $932.97 | +2.48% | $928.98 | $946.67 | $916.30 | 19.16M |
| 2026-08-24 | $910.43 | -5.83% | $934.78 | $936.45 | $887.61 | 30.01M |
| 2026-08-21 | $966.78 | -0.77% | $989.68 | $989.96 | $958.26 | 21.82M |
| 2026-08-20 | $974.33 | +3.97% | $935.01 | $977.28 | $929.07 | 25.21M |
| 2026-08-19 | $937.11 | -0.39% | $959.36 | $960.00 | $915.18 | 26.90M |
| 2026-08-18 | $940.76 | -7.02% | $957.10 | $978.67 | $926.64 | 37.31M |
| 2026-08-17 | $1,011.75 | +4.13% | $999.55 | $1,036.13 | $995.26 | 33.43M |
| 2026-08-14 | $971.66 | +2.30% | $979.32 | $984.00 | $956.20 | 27.88M |
| 2026-08-13 | $949.83 | +4.23% | $912.89 | $978.00 | $906.50 | 36.70M |
| 2026-08-12 | $911.29 | +4.92% | $912.94 | $935.80 | $899.54 | 36.80M |
| 2026-08-11 | $868.52 | +0.87% | $871.80 | $879.00 | $844.62 | 29.44M |
| 2026-08-10 | $861.00 | -1.89% | $863.67 | $894.99 | $854.40 | 27.82M |
| 2026-08-07 | $877.57 | -0.44% | $903.60 | $904.80 | $847.02 | 34.57M |
| 2026-08-06 | $881.47 | -1.31% | $843.11 | $913.33 | $827.00 | 35.78M |
| 2026-08-05 | $893.19 | +0.06% | $885.30 | $928.98 | $881.20 | 34.72M |
| 2026-08-04 | $892.67 | +7.62% | $866.82 | $902.43 | $858.50 | 37.48M |
| 2026-08-03 | $829.50 | +0.79% | $786.36 | $836.62 | $770.10 | 42.61M |
| 2026-07-31 | $823.03 | -5.90% | $919.65 | $930.88 | $818.00 | 54.54M |
| 2026-07-30 | $874.66 | +18.36% | $793.14 | $882.50 | $789.00 | 63.08M |
| 2026-07-29 | $739.00 | -9.94% | $833.00 | $841.80 | $737.88 | 69.85M |
| 2026-07-28 | $820.53 | -8.85% | $839.61 | $848.36 | $789.09 | 61.04M |
| 2026-07-27 | $900.20 | -2.25% | $932.45 | $935.00 | $854.79 | 47.59M |
| 2026-07-24 | $920.95 | -6.99% | $959.03 | $967.14 | $904.00 | 40.80M |
| 2026-07-23 | $990.21 | +3.20% | $975.13 | $1,011.77 | $964.40 | 40.20M |
| 2026-07-22 | $959.48 | -1.17% | $938.25 | $982.62 | $936.06 | 31.59M |
| 2026-07-21 | $970.82 | +12.17% | $925.35 | $982.88 | $916.57 | 49.37M |
| 2026-07-20 | $865.46 | +1.94% | $885.57 | $901.00 | $858.90 | 37.71M |
| 2026-07-17 | $848.95 | -0.50% | $822.53 | $903.96 | $804.00 | 63.35M |
| 2026-07-16 | $853.20 | -5.65% | $866.77 | $887.71 | $840.51 | 46.72M |
| 2026-07-15 | $904.28 | -8.02% | $975.81 | $978.40 | $873.63 | 54.78M |
| 2026-07-14 | $983.12 | +4.92% | $988.38 | $994.80 | $950.07 | 30.84M |
| 2026-07-13 | $937.00 | -4.32% | $929.00 | $943.50 | $902.60 | 35.54M |
| 2026-07-10 | $979.30 | -1.24% | $964.98 | $998.00 | $954.13 | 31.77M |
| 2026-07-09 | $991.64 | +4.52% | $1,016.51 | $1,035.50 | $987.13 | 41.11M |
| 2026-07-08 | $948.80 | +1.11% | $902.64 | $959.00 | $900.41 | 42.98M |
| 2026-07-07 | $938.38 | -4.71% | $923.01 | $942.02 | $891.66 | 52.37M |
| 2026-07-06 | $984.75 | +0.94% | $1,007.00 | $1,019.00 | $980.85 | 37.12M |
| 2026-07-02 | $975.56 | -5.49% | $1,041.50 | $1,064.64 | $950.28 | 61.32M |
| 2026-07-01 | $1,032.28 | -10.57% | $1,082.01 | $1,097.00 | $1,032.20 | 51.33M |
| 2026-06-30 | $1,154.29 | +0.79% | $1,144.73 | $1,168.68 | $1,124.66 | 42.15M |
| 2026-06-29 | $1,145.28 | +1.14% | $1,128.70 | $1,148.79 | $1,023.65 | 60.69M |
| 2026-06-26 | $1,132.33 | -6.69% | $1,139.08 | $1,198.71 | $1,121.36 | 86.41M |
| 2026-06-25 | $1,213.56 | +15.74% | $1,233.00 | $1,255.00 | $1,136.31 | 82.14M |
| 2026-06-24 | $1,048.51 | -0.31% | $1,082.22 | $1,083.32 | $991.10 | 68.94M |
| 2026-06-23 | $1,051.77 | -13.18% | $1,080.00 | $1,125.00 | $1,038.50 | 60.24M |
| 2026-06-22 | $1,211.38 | +6.82% | $1,196.22 | $1,213.56 | $1,168.57 | 53.14M |
| 2026-06-18 | $1,133.99 | +8.70% | $1,108.07 | $1,149.43 | $1,092.79 | 64.64M |
| 2026-06-17 | $1,043.19 | +2.20% | $1,061.30 | $1,093.67 | $1,014.14 | 46.15M |
| 2026-06-16 | $1,020.76 | -6.18% | $1,099.70 | $1,110.40 | $1,020.00 | 45.50M |
| 2026-06-15 | $1,087.99 | +10.84% | $1,055.89 | $1,097.47 | $1,051.50 | 44.99M |
| 2026-06-12 | $981.61 | -1.43% | $971.81 | $1,012.62 | $960.19 | 40.79M |
| 2026-06-11 | $995.87 | +11.66% | $904.37 | $996.77 | $895.50 | 59.42M |
| 2026-06-10 | $891.88 | -4.70% | $905.13 | $957.48 | $883.25 | 55.71M |
| 2026-06-09 | $935.89 | -1.41% | $988.18 | $989.15 | $854.35 | 73.45M |
| 2026-06-08 | $949.28 | +9.87% | $938.27 | $962.95 | $916.50 | 54.10M |
| 2026-06-05 | $864.01 | -13.25% | $944.40 | $961.89 | $864.01 | 77.25M |
| 2026-06-04 | $996.00 | -7.74% | $1,007.10 | $1,036.37 | $971.68 | 54.92M |
| 2026-06-03 | $1,079.57 | +1.45% | $1,079.01 | $1,089.29 | $1,038.50 | 40.32M |
| 2026-06-02 | $1,064.10 | +2.76% | $1,050.00 | $1,076.56 | $1,017.20 | 47.56M |
| 2026-06-01 | $1,035.50 | +6.64% | $1,009.72 | $1,046.97 | $1,009.50 | 46.55M |
| 2026-05-29 | $971.00 | +5.14% | $957.00 | $981.00 | $940.51 | 60.50M |
| 2026-05-28 | $923.52 | -0.53% | $929.83 | $949.49 | $904.78 | 49.69M |
| 2026-05-27 | $928.41 | +3.63% | $955.66 | $956.16 | $888.15 | 72.30M |
| 2026-05-26 | $895.88 | +19.29% | $820.50 | $916.80 | $820.30 | 76.56M |
| 2026-05-22 | $751.00 | -1.46% | $756.82 | $780.20 | $747.20 | 36.00M |