Micron Technology, Inc.MUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $332.75 | $345.80 | $326.19 | $345.09 | 33.39M |
| 1/8/2026 | $342.90 | $343.66 | $321.36 | $327.02 | 33.90M |
| 1/7/2026 | $340.71 | $346.30 | $337.18 | $339.55 | 32.78M |
| 1/6/2026 | $318.28 | $344.55 | $318.06 | $343.43 | 48.73M |
| 1/5/2026 | $325.13 | $325.53 | $309.55 | $312.15 | 34.61M |
| 1/2/2026 | $295.13 | $315.60 | $294.86 | $315.42 | 42.60M |
| 12/31/2025 | $293.17 | $293.17 | $284.18 | $285.41 | 17.57M |
| 12/30/2025 | $294.70 | $298.83 | $292.01 | $292.63 | 23.06M |
| 12/29/2025 | $280.33 | $294.50 | $278.50 | $294.37 | 26.64M |
| 12/26/2025 | $290.83 | $290.87 | $283.42 | $284.79 | 17.88M |
| 12/24/2025 | $278.00 | $289.30 | $277.25 | $286.68 | 18.59M |
| 12/23/2025 | $275.92 | $281.86 | $272.32 | $276.27 | 20.77M |
| 12/22/2025 | $277.15 | $279.99 | $268.29 | $276.59 | 30.96M |
| 12/19/2025 | $251.75 | $268.38 | $251.75 | $265.92 | 62.31M |
| 12/18/2025 | $256.53 | $263.65 | $245.00 | $248.55 | 65.01M |
| 12/17/2025 | $236.56 | $237.45 | $221.69 | $225.52 | 41.96M |
| 12/16/2025 | $235.80 | $239.40 | $230.58 | $232.51 | 22.58M |
| 12/15/2025 | $247.11 | $250.11 | $236.00 | $237.50 | 27.48M |
| 12/12/2025 | $255.67 | $255.82 | $239.32 | $241.14 | 25.94M |
| 12/11/2025 | $261.53 | $262.85 | $251.55 | $258.46 | 18.87M |
| 12/10/2025 | $255.13 | $264.75 | $250.58 | $263.71 | 21.96M |
| 12/9/2025 | $244.49 | $255.51 | $242.83 | $252.42 | 17.07M |
| 12/8/2025 | $243.49 | $249.23 | $241.61 | $246.92 | 20.50M |
| 12/5/2025 | $228.95 | $240.57 | $226.69 | $237.22 | 21.16M |
| 12/4/2025 | $230.28 | $234.16 | $223.33 | $226.65 | 23.51M |
| 12/3/2025 | $236.39 | $237.80 | $228.09 | $234.16 | 19.19M |
| 12/2/2025 | $238.75 | $244.37 | $234.33 | $239.49 | 18.17M |
| 12/1/2025 | $232.29 | $242.36 | $231.50 | $240.46 | 18.24M |
| 11/28/2025 | $235.62 | $238.10 | $233.47 | $236.48 | 12.91M |
| 11/26/2025 | $229.62 | $233.83 | $226.00 | $230.26 | 17.82M |
| 11/25/2025 | $219.22 | $226.19 | $216.00 | $224.53 | 17.44M |
| 11/24/2025 | $213.41 | $226.11 | $212.36 | $223.93 | 33.05M |
| 11/21/2025 | $204.53 | $212.00 | $192.59 | $207.37 | 36.68M |
| 11/20/2025 | $230.24 | $230.60 | $199.60 | $201.37 | 47.42M |
| 11/19/2025 | $226.91 | $234.35 | $216.36 | $225.92 | 35.26M |
| 11/18/2025 | $235.48 | $238.93 | $225.52 | $228.50 | 33.84M |
| 11/17/2025 | $246.92 | $260.58 | $239.46 | $241.95 | 30.30M |
| 11/14/2025 | $231.45 | $255.17 | $231.23 | $246.83 | 36.17M |
| 11/13/2025 | $243.60 | $249.50 | $230.16 | $236.95 | 32.32M |
| 11/12/2025 | $244.90 | $249.19 | $240.84 | $244.90 | 17.26M |
| 11/11/2025 | $248.34 | $249.99 | $238.79 | $241.11 | 22.62M |
| 11/10/2025 | $247.96 | $257.07 | $247.81 | $253.30 | 27.87M |
| 11/7/2025 | $234.03 | $242.55 | $226.40 | $237.92 | 30.61M |
| 11/6/2025 | $237.84 | $246.41 | $234.88 | $238.33 | 32.02M |
| 11/5/2025 | $225.67 | $239.88 | $224.73 | $237.50 | 28.62M |
| 11/4/2025 | $222.14 | $228.67 | $217.40 | $218.03 | 23.70M |
| 11/3/2025 | $233.88 | $237.62 | $231.80 | $234.70 | 21.20M |
| 10/31/2025 | $227.75 | $231.25 | $218.82 | $223.77 | 16.32M |
| 10/30/2025 | $226.10 | $227.40 | $220.74 | $224.01 | 14.80M |
| 10/29/2025 | $229.06 | $232.40 | $226.10 | $226.63 | 23.22M |
| 10/28/2025 | $218.93 | $222.90 | $217.56 | $221.91 | 14.96M |
| 10/27/2025 | $224.81 | $224.98 | $215.74 | $220.10 | 23.87M |
| 10/24/2025 | $212.39 | $219.82 | $209.98 | $219.02 | 25.82M |
| 10/23/2025 | $196.70 | $209.00 | $195.20 | $206.71 | 19.40M |
| 10/22/2025 | $202.25 | $205.58 | $192.40 | $198.47 | 21.95M |
| 10/21/2025 | $204.30 | $205.87 | $200.84 | $202.29 | 13.72M |
| 10/20/2025 | $209.66 | $214.75 | $205.50 | $206.77 | 23.27M |
| 10/17/2025 | $199.28 | $203.39 | $195.55 | $202.38 | 23.28M |
| 10/16/2025 | $199.96 | $206.34 | $195.20 | $202.53 | 42.04M |
| 10/15/2025 | $192.48 | $192.88 | $187.42 | $191.94 | 17.79M |
| 10/14/2025 | $186.96 | $192.46 | $186.25 | $187.06 | 15.91M |