Micron Technology, Inc.MUNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $401.47 | $417.61 | $397.00 | $412.67 | 28.63M |
| 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 |
| 1/16/2026 | $353.10 | $365.81 | $352.04 | $362.75 | 47.90M |
| 1/15/2026 | $345.33 | $347.77 | $336.27 | $336.63 | 25.37M |
| 1/14/2026 | $334.84 | $339.10 | $328.20 | $333.35 | 20.28M |
| 1/13/2026 | $346.27 | $351.23 | $335.22 | $338.13 | 23.88M |
| 1/12/2026 | $340.55 | $348.47 | $339.32 | $345.87 | 23.15M |
| 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 |