MU(MU)
MU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $452.96 | $462.34 | $444.38 | $457.23 | 33.63M |
| 4/15/2026 | $457.63 | $463.95 | $439.32 | $456.23 | 40.37M |
| 4/14/2026 | $434.35 | $465.78 | $424.86 | $465.66 | 52.53M |
| 4/13/2026 | $416.47 | $426.88 | $408.50 | $426.56 | 37.02M |
| 4/10/2026 | $420.29 | $423.86 | $410.05 | $420.59 | 36.38M |
| 4/9/2026 | $407.61 | $423.94 | $398.44 | $421.51 | 43.10M |
| 4/8/2026 | $415.13 | $416.00 | $398.88 | $406.73 | 49.22M |
| 4/7/2026 | $374.13 | $379.25 | $364.10 | $377.58 | 40.22M |
| 4/6/2026 | $373.80 | $385.08 | $370.61 | $377.76 | 41.41M |
| 4/2/2026 | $341.34 | $366.94 | $340.20 | $366.24 | 51.50M |
| 4/1/2026 | $348.91 | $377.89 | $343.00 | $367.85 | 74.43M |
| 3/31/2026 | $321.67 | $337.84 | $311.49 | $337.84 | 73.55M |
| 3/30/2026 | $362.66 | $362.81 | $318.40 | $321.80 | 73.83M |
| 3/27/2026 | $359.86 | $368.70 | $354.06 | $357.22 | 45.81M |
| 3/26/2026 | $370.02 | $374.25 | $350.00 | $355.46 | 54.52M |
| 3/25/2026 | $383.00 | $388.92 | $371.38 | $382.09 | 55.33M |
| 3/24/2026 | $401.28 | $404.98 | $388.91 | $395.53 | 44.98M |
| 3/23/2026 | $426.15 | $444.27 | $401.52 | $404.35 | 54.81M |
| 3/20/2026 | $443.92 | $449.10 | $415.36 | $422.90 | 64.22M |
| 3/19/2026 | $424.97 | $457.22 | $421.11 | $444.27 | 74.59M |
| 3/18/2026 | $464.76 | $471.34 | $458.30 | $461.73 | 58.97M |
| 3/17/2026 | $452.54 | $462.73 | $445.14 | $461.69 | 43.02M |
| 3/16/2026 | $446.16 | $454.86 | $437.75 | $441.80 | 43.07M |
| 3/13/2026 | $413.75 | $429.35 | $413.00 | $426.13 | 39.26M |
| 3/12/2026 | $410.00 | $413.73 | $396.67 | $405.35 | 31.72M |
| 3/11/2026 | $410.77 | $422.75 | $405.79 | $418.69 | 30.19M |
| 3/10/2026 | $394.01 | $415.31 | $393.64 | $403.11 | 33.75M |
| 3/9/2026 | $363.96 | $390.00 | $357.67 | $389.32 | 35.55M |
| 3/6/2026 | $380.14 | $391.18 | $367.45 | $370.30 | 34.46M |
| 3/5/2026 | $398.60 | $404.53 | $380.30 | $397.05 | 29.96M |
| 3/4/2026 | $393.64 | $407.88 | $387.61 | $400.77 | 32.64M |
| 3/3/2026 | $386.55 | $390.09 | $374.55 | $379.68 | 39.01M |
| 3/2/2026 | $401.47 | $417.61 | $397.00 | $412.67 | 30.05M |
| 2/27/2026 | $401.81 | $417.96 | $401.18 | $412.37 | 28.65M |
| 2/26/2026 | $424.84 | $434.00 | $401.96 | $415.56 | 35.43M |
| 2/25/2026 | $426.50 | $436.89 | $423.00 | $429.00 | 27.30M |
| 2/24/2026 | $429.22 | $436.27 | $411.28 | $418.01 | 33.39M |
| 2/23/2026 | $422.31 | $431.70 | $415.30 | $420.97 | 25.43M |
| 2/20/2026 | $415.18 | $430.57 | $415.15 | $428.17 | 29.89M |
| 2/19/2026 | $415.81 | $420.32 | $407.74 | $417.35 | 21.65M |
| 2/18/2026 | $399.50 | $427.85 | $394.60 | $420.95 | 32.31M |
| 2/17/2026 | $400.95 | $413.66 | $395.30 | $399.78 | 28.55M |
| 2/13/2026 | $405.19 | $420.88 | $392.71 | $411.66 | 33.81M |
| 2/12/2026 | $422.25 | $438.77 | $411.16 | $413.97 | 45.64M |
| 2/11/2026 | $395.39 | $414.16 | $386.57 | $410.34 | 48.48M |
| 2/10/2026 | $375.99 | $382.79 | $366.06 | $373.25 | 35.43M |
| 2/9/2026 | $380.69 | $391.81 | $370.68 | $383.50 | 31.01M |
| 2/6/2026 | $377.97 | $396.65 | $372.87 | $394.69 | 37.20M |
| 2/5/2026 | $369.62 | $390.93 | $366.00 | $382.89 | 38.90M |
| 2/4/2026 | $410.59 | $413.00 | $363.90 | $379.40 | 58.07M |
| 2/3/2026 | $442.16 | $442.30 | $407.53 | $419.44 | 42.76M |
| 2/2/2026 | $412.18 | $442.43 | $410.00 | $437.80 | 37.77M |
| 1/30/2026 | $446.47 | $455.50 | $407.13 | $414.88 | 51.02M |
| 1/29/2026 | $439.37 | $444.71 | $417.70 | $435.79 | 42.68M |
| 1/28/2026 | $422.44 | $438.94 | $417.00 | $435.28 | 42.73M |
| 1/27/2026 | $404.61 | $416.45 | $399.60 | $410.24 | 36.21M |
| 1/26/2026 | $395.50 | $398.00 | $384.30 | $389.09 | 29.19M |
| 1/23/2026 | $397.16 | $412.43 | $390.74 | $399.65 | 35.40M |
| 1/22/2026 | $396.64 | $397.78 | $376.92 | $397.58 | 39.61M |
| 1/21/2026 | $372.85 | $394.20 | $366.73 | $389.11 | 56.71M |
| 1/20/2026 | $364.68 | $381.56 | $361.35 | $365.00 | 49.74M |