Dark

MU
Micron Technology, Inc.
stock NASDAQ

At Close

Jan 21, 2026 3:59:58 PM EST

388.98USD+6.571%(+23.98)54,197,304

369.40Bid 407.22Ask 37.82Spread

Pre-market

Jan 21, 2026 9:28:30 AM EST

373.28USD+2.268%(+8.28)882,965

After-hours

Jan 21, 2026 4:58:30 PM EST

391.62USD+0.677%(+2.63)355,108

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	372.8700	393.9900	366.7900	388.9800	+6.570%	54,197,304	0.000%
2026-01-20	364.6800	381.5599	361.3500	365.0000	+0.620%	49,746,361	+6.570%
2026-01-16	353.1000	365.8100	352.0400	362.7500	+7.759%	47,900,620	+7.231%
2026-01-15	345.3250	347.7700	336.2700	336.6300	+0.984%	25,430,254	+15.551%
2026-01-14	334.8400	339.1000	328.2000	333.3500	-1.414%	20,274,095	+16.688%
2026-01-13	346.2700	351.2300	335.2200	338.1300	-2.238%	23,822,091	+15.039%
2026-01-12	340.5500	348.4700	339.3200	345.8700	+0.226%	23,152,440	+12.464%
2026-01-09	332.7450	345.8000	326.1900	345.0900	+5.526%	32,962,870	+12.718%
2026-01-08	342.9000	343.6600	321.3600	327.0200	-3.690%	33,895,261	+18.947%
2026-01-07	340.7100	346.3000	337.1801	339.5500	-1.130%	32,780,667	+14.558%
2026-01-06	318.2800	344.5500	318.0600	343.4300	+10.021%	48,732,680	+13.263%
2026-01-05	325.1300	325.5300	309.5500	312.1500	-1.037%	34,607,898	+24.613%
2026-01-02	295.1250	315.6000	294.8600	315.4200	+10.515%	42,595,872	+23.321%
2025-12-31	293.1650	293.1650	284.1800	285.4100	-2.467%	17,573,161	+36.288%
2025-12-30	294.7000	298.8300	292.0100	292.6300	-0.591%	23,055,457	+32.926%
2025-12-29	280.3250	294.5000	278.5000	294.3700	+3.364%	26,642,014	+32.140%
2025-12-26	290.8350	290.8700	283.4200	284.7900	-0.659%	17,877,971	+36.585%
2025-12-24	278.0000	289.3000	277.2500	286.6800	+3.768%	18,592,532	+35.684%
2025-12-23	275.9200	281.8600	272.3200	276.2700	-0.116%	20,767,600	+40.797%
2025-12-22	277.1500	279.9900	268.2900	276.5900	+4.012%	30,961,779	+40.634%
2025-12-19	251.7500	268.3800	251.7450	265.9200	+6.989%	62,312,003	+46.277%
2025-12-18	256.5300	263.6500	245.0000	248.5500	+10.212%	65,006,099	+56.500%
2025-12-17	236.5550	237.4500	221.6900	225.5200	-3.006%	41,904,151	+72.481%
2025-12-16	235.8000	239.3999	230.5800	232.5100	-2.101%	22,577,259	+67.296%
2025-12-15	247.1100	250.1100	236.0000	237.5000	-1.509%	27,483,624	+63.781%
2025-12-12	255.6700	255.8200	239.3200	241.1400	-6.701%	25,935,831	+61.309%
2025-12-11	261.5300	262.8500	251.5500	258.4600	-1.991%	18,867,027	+50.499%
2025-12-10	255.1300	264.7500	250.5800	263.7100	+4.473%	21,960,604	+47.503%
2025-12-09	244.4850	255.5075	242.8300	252.4200	+2.227%	17,067,054	+54.100%
2025-12-08	243.4900	249.2300	241.6100	246.9200	+4.089%	20,495,262	+57.533%
2025-12-05	228.9450	240.5700	226.6850	237.2200	+4.664%	21,160,980	+63.974%
2025-12-04	230.2800	234.1600	223.3300	226.6500	-3.207%	23,513,857	+71.621%
2025-12-03	236.3900	237.8000	228.0900	234.1600	-2.226%	19,188,190	+66.117%
2025-12-02	238.7450	244.3699	234.3300	239.4900	-0.403%	18,166,225	+62.420%
2025-12-01	232.2850	242.3600	231.5000	240.4600	+1.683%	18,238,109	+61.765%
2025-11-28	235.6150	238.1000	233.4700	236.4800	+2.701%	12,914,741	+64.487%
2025-11-26	229.6160	233.8299	226.0000	230.2600	+2.552%	17,817,622	+68.931%
2025-11-25	219.2200	226.1900	216.0000	224.5300	+0.268%	17,441,636	+73.242%
2025-11-24	213.4100	226.1100	212.3600	223.9300	+7.986%	33,052,739	+73.706%
2025-11-21	204.5300	212.0000	192.5900	207.3700	+2.980%	36,679,299	+87.578%
2025-11-20	230.2350	230.5980	199.6000	201.3700	-10.867%	47,420,628	+93.167%
2025-11-19	226.9100	234.3500	216.3600	225.9200	-1.129%	35,256,563	+72.176%
2025-11-18	235.4800	238.9300	225.5200	228.5000	-5.559%	33,843,910	+70.232%
2025-11-17	246.9200	260.5800	239.4600	241.9500	-1.977%	30,304,252	+60.769%
2025-11-14	231.4500	255.1700	231.2300	246.8300	+4.170%	36,171,019	+57.590%
2025-11-13	243.6000	249.5000	230.1600	236.9500	-3.246%	32,324,391	+64.161%
2025-11-12	244.9000	249.1900	240.8400	244.9000	+1.572%	17,263,043	+58.832%
2025-11-11	248.3400	249.9900	238.7900	241.1100	-4.812%	22,622,370	+61.329%
2025-11-10	247.9550	257.0700	247.8100	253.3000	+6.464%	27,870,330	+53.565%
2025-11-07	234.0300	242.5500	226.4001	237.9200	-0.172%	30,613,735	+63.492%
2025-11-06	237.8400	246.4100	234.8800	238.3300	+0.349%	32,016,697	+63.211%
2025-11-05	225.6650	239.8800	224.7250	237.5000	+8.930%	28,617,287	+63.781%
2025-11-04	222.1400	228.6726	217.4000	218.0300	-7.103%	23,696,195	+78.407%
2025-11-03	233.8750	237.6200	231.8000	234.7000	+4.884%	21,199,096	+65.735%
2025-10-31	227.7500	231.2500	218.8200	223.7700	-0.107%	16,319,993	+73.830%
2025-10-30	226.1000	227.4000	220.7400	224.0100	-1.156%	14,795,071	+73.644%
2025-10-29	229.0550	232.4000	226.1000	226.6300	+2.127%	23,217,238	+71.637%
2025-10-28	218.9300	222.9000	217.5600	221.9100	+0.822%	14,957,513	+75.287%
2025-10-27	224.8100	224.9800	215.7400	220.1000	+0.493%	23,873,072	+76.729%
2025-10-24	212.3900	219.8200	209.9800	219.0200	+5.955%	25,821,756	+77.600%
2025-10-23	196.7000	209.0000	195.2000	206.7100	+4.152%	19,397,915	+88.177%
2025-10-22	202.2500	205.5764	192.4000	198.4700	-1.888%	21,949,776	+95.989%
2025-10-21	204.3000	205.8700	200.8401	202.2900	-2.167%	13,717,259	+92.288%
2025-10-20	209.6550	214.7500	205.5000	206.7700	+2.169%	23,268,429	+88.122%
2025-10-17	199.2800	203.3900	195.5500	202.3800	-0.074%	23,283,075	+92.203%
2025-10-16	199.9600	206.3400	195.2000	202.5300	+5.517%	42,041,348	+92.060%
2025-10-15	192.4750	192.8800	187.4235	191.9400	+2.609%	17,793,126	+102.657%
2025-10-14	186.9600	192.4600	186.2500	187.0600	-2.962%	15,912,423	+107.944%
2025-10-13	190.7900	193.3995	187.9900	192.7700	+6.151%	20,928,376	+101.785%
2025-10-10	192.9600	193.4400	179.6100	181.6000	-5.579%	26,990,253	+114.196%
2025-10-09	192.9650	196.6200	189.5000	192.3300	-2.142%	19,721,480	+102.246%
2025-10-08	188.9900	196.9500	188.8000	196.5400	+5.843%	26,833,890	+97.914%
2025-10-07	194.8500	195.2999	183.2400	185.6900	-2.760%	27,828,161	+109.478%
2025-10-06	195.0100	201.0000	189.4300	190.9600	+1.666%	36,392,256	+103.697%
2025-10-03	185.2100	191.8499	184.9200	187.8300	+2.220%	29,399,259	+107.092%
2025-10-02	184.9550	186.1800	181.2100	183.7500	+0.878%	25,122,189	+111.690%
2025-10-01	165.6000	182.3900	165.5000	182.1500	+8.863%	41,674,762	+113.549%
2025-09-30	164.1050	168.9500	163.9600	167.3200	+2.087%	20,092,460	+132.477%
2025-09-29	160.0000	165.8000	159.9706	163.9000	+4.216%	26,506,504	+137.328%
2025-09-26	158.5200	158.9200	155.1800	157.2700	+0.281%	24,044,953	+147.333%
2025-09-25	157.3900	158.9500	154.6500	156.8300	-3.018%	32,209,195	+148.027%
2025-09-24	165.0800	166.0000	158.3000	161.7100	-2.824%	57,096,440	+140.542%
2025-09-23	165.6800	168.9900	165.2300	166.4100	+1.087%	43,316,501	+133.748%
2025-09-22	164.3750	167.2600	161.5900	164.6200	+1.161%	25,851,216	+136.290%
2025-09-19	162.7500	163.7000	159.3800	162.7300	-3.647%	37,309,873	+139.034%
2025-09-18	162.9900	170.4500	162.6000	168.8900	+5.563%	28,212,796	+130.316%
2025-09-17	157.4050	160.5900	155.2600	159.9900	+0.737%	18,843,556	+143.128%
2025-09-16	157.9800	159.5600	157.1650	158.8200	+0.666%	16,911,615	+144.919%
2025-09-15	156.9600	160.3399	156.5500	157.7700	+0.343%	20,101,397	+146.549%
2025-09-12	153.5500	158.2800	153.2100	157.2300	+4.423%	32,288,339	+147.396%
2025-09-11	147.7200	156.2600	147.6100	150.5700	+7.550%	52,446,416	+158.338%
2025-09-10	140.0200	142.2350	138.3400	140.0000	+3.520%	25,791,266	+177.843%
2025-09-09	131.7600	138.0000	131.5600	135.2400	+2.875%	20,704,950	+187.622%
2025-09-08	130.5500	132.2586	128.4000	131.4600	+0.069%	19,492,587	+195.892%
2025-09-05	127.7700	131.4100	125.6600	131.3700	+5.764%	28,416,041	+196.095%
2025-09-04	118.8500	124.4100	118.5200	124.2100	+4.624%	18,589,051	+213.163%
2025-09-03	119.3600	119.4400	117.2950	118.7200	+0.203%	14,101,285	+227.645%
2025-09-02	115.8600	118.5550	114.2500	118.4800	-0.445%	13,771,931	+228.309%
2025-08-29	122.6000	122.7699	118.0600	119.0100	-2.451%	16,774,027	+226.846%
2025-08-28	118.8800	122.5710	118.7300	122.0000	+3.609%	17,295,541	+218.836%
2025-08-27	116.8500	118.7300	116.4400	117.7500	+1.073%	15,349,289	+230.344%
2025-08-26	116.0900	118.3600	115.8100	116.5000	+0.069%	12,584,324	+233.888%
2025-08-25	117.6800	118.0800	116.1000	116.4200	-1.071%	8,674,832	+234.118%
2025-08-22	117.6500	120.7000	116.5100	117.6800	+1.632%	17,038,258	+230.540%
2025-08-21	117.0000	117.7300	115.6100	115.7900	-1.212%	13,174,938	+235.936%
2025-08-20	118.7000	118.9100	113.4600	117.2100	-3.966%	25,794,993	+231.866%
2025-08-19	122.9400	124.2400	121.3100	122.0500	-1.214%	11,491,231	+218.705%
2025-08-18	121.3500	123.6800	120.6600	123.5500	+2.217%	12,208,770	+214.836%
2025-08-15	123.1700	123.3800	119.4400	120.8700	-3.528%	18,986,654	+221.817%
2025-08-14	123.2000	125.7400	121.4000	125.2900	+0.821%	12,235,946	+210.464%
2025-08-13	127.5800	128.6000	123.3500	124.2700	-2.724%	18,438,169	+213.012%
2025-08-12	124.7000	128.5500	123.0424	127.7500	+3.257%	25,990,637	+204.485%
2025-08-11	124.9700	127.2800	121.6500	123.7200	+4.063%	35,065,759	+214.403%
2025-08-08	112.1700	119.3299	111.6700	118.8900	+6.275%	28,962,204	+227.176%
2025-08-07	114.1400	115.2800	110.7900	111.8700	+2.841%	18,986,483	+247.707%
2025-08-06	107.9000	108.9550	106.7500	108.7800	-0.257%	13,021,881	+257.584%
2025-08-05	109.3000	110.6350	106.8300	109.0600	+1.197%	17,835,962	+256.666%
2025-08-04	106.0150	107.8800	105.4600	107.7700	+2.756%	14,780,563	+260.935%
2025-08-01	105.4900	106.5000	103.3800	104.8800	-3.903%	24,003,253	+270.881%
2025-07-31	112.1900	112.2700	106.9400	109.1400	-4.881%	29,224,343	+256.405%
2025-07-30	112.6000	114.8900	112.4100	114.7400	+2.483%	16,378,824	+239.010%
2025-07-29	112.0450	113.5400	110.6700	111.9600	+0.638%	16,653,250	+247.428%
2025-07-28	111.7200	112.0000	109.8600	111.2500	-0.009%	12,932,264	+249.645%
2025-07-25	110.9900	111.5000	108.8300	111.2600	-0.421%	16,372,323	+249.614%
2025-07-24	111.0600	112.7300	110.2500	111.7300	+1.730%	20,293,061	+248.143%
2025-07-23	109.4400	110.2890	108.8760	109.8300	+0.559%	17,809,995	+254.166%
2025-07-22	112.8550	113.0000	108.1250	109.2200	-3.541%	27,917,613	+256.144%
2025-07-21	113.5850	115.9200	112.6700	113.2300	-1.014%	22,189,833	+243.531%
2025-07-18	114.2400	114.8000	113.2800	114.3900	+0.998%	19,349,851	+240.047%
2025-07-17	113.9300	114.2000	110.9500	113.2600	-2.723%	34,702,434	+243.440%
2025-07-16	119.0250	119.0900	114.8103	116.4300	-3.064%	30,614,775	+234.089%
2025-07-15	120.9400	121.3900	119.1220	120.1100	+1.265%	24,958,888	+223.853%
2025-07-14	120.3800	120.4400	117.0200	118.6100	-4.754%	32,117,724	+227.949%
2025-07-11	122.1250	124.8100	121.2400	124.5300	+1.153%	15,820,592	+212.358%
2025-07-10	124.2800	124.3500	122.0200	123.1100	+0.712%	15,378,419	+215.961%
2025-07-09	124.8150	126.1500	121.2800	122.2400	-1.752%	20,463,955	+218.210%
2025-07-08	122.4450	125.4500	121.9500	124.4200	+3.753%	26,238,160	+212.635%
2025-07-07	121.1800	121.5050	118.9110	119.9200	-1.938%	19,148,367	+224.366%
2025-07-03	122.3250	123.6300	121.8300	122.2900	+0.452%	13,247,545	+218.080%
2025-07-02	120.5000	123.0000	118.0600	121.7400	+0.703%	29,303,779	+219.517%
2025-07-01	122.3450	123.9899	119.0800	120.8900	-1.915%	24,825,833	+221.764%
2025-06-30	124.8950	125.0800	121.8500	123.2500	-1.210%	22,799,675	+215.602%
2025-06-27	125.1400	127.5400	123.3900	124.7600	-0.984%	36,888,608	+211.783%
2025-06-26	129.5300	129.8500	123.7900	126.0000	-0.982%	62,678,063	+208.714%
2025-06-25	126.6100	127.5000	125.6200	127.2500	-0.516%	39,406,992	+205.682%
2025-06-24	125.1100	128.1000	124.9600	127.9100	+4.776%	26,420,607	+204.104%
2025-06-23	123.6700	124.5091	119.8100	122.0800	-1.230%	23,399,222	+218.627%
2025-06-20	122.7700	124.1600	120.3800	123.6000	+1.461%	29,290,388	+214.709%
2025-06-18	120.4600	122.9800	120.1800	121.8200	+1.230%	20,180,011	+219.307%
2025-06-17	119.6000	123.5100	119.3500	120.3400	+0.417%	20,837,736	+223.234%
2025-06-16	117.8100	120.9607	117.3200	119.8400	+3.668%	21,374,055	+224.583%
2025-06-13	113.8000	117.1000	113.6600	115.6000	-0.499%	17,453,016	+236.488%
2025-06-12	114.1050	116.4800	113.5200	116.1800	+0.129%	17,076,501	+234.808%
2025-06-11	115.6000	117.2600	114.7300	116.0300	+1.656%	21,614,059	+235.241%
2025-06-10	111.5300	114.9231	111.2300	114.1400	+2.875%	22,949,441	+240.792%
2025-06-09	109.5100	112.5300	108.5800	110.9500	+2.202%	20,159,672	+250.590%
2025-06-06	108.0800	111.0500	108.0401	108.5600	+2.136%	20,710,120	+258.309%
2025-06-05	106.3000	109.0300	105.5300	106.2900	+2.944%	28,863,453	+265.961%
2025-06-04	102.3800	103.9100	101.7000	103.2500	+0.978%	14,595,879	+276.736%
2025-06-03	98.3550	102.9300	96.9600	102.2500	+4.145%	22,757,621	+280.421%
2025-06-02	94.5800	99.2400	94.4000	98.1800	+3.938%	16,850,336	+296.191%
2025-05-30	96.0400	96.6099	92.2200	94.4600	-2.417%	23,758,198	+311.793%
2025-05-29	98.5900	99.6300	96.1100	96.8000	+0.645%	14,640,052	+301.839%
2025-05-28	96.7000	97.2100	95.6000	96.1800	-0.208%	10,500,295	+304.429%
2025-05-27	95.1800	96.7000	94.1900	96.3800	+3.224%	17,612,618	+303.590%
2025-05-23	92.2600	93.8400	90.9300	93.3700	-1.540%	16,544,976	+316.601%
2025-05-22	95.4100	97.2200	94.3700	94.8300	-1.054%	13,245,249	+310.187%
2025-05-21	97.1600	98.8200	95.2600	95.8400	-2.304%	15,764,282	+305.864%
2025-05-20	97.9200	98.6300	96.9700	98.1000	-0.558%	12,331,253	+296.514%
2025-05-19	95.7100	99.0200	95.7000	98.6500	+0.663%	14,380,066	+294.303%
2025-05-16	95.9000	98.1900	95.7000	98.0000	+2.672%	22,609,277	+296.918%
2025-05-15	94.0100	95.6100	92.1700	95.4500	+0.136%	24,196,105	+307.522%
2025-05-14	96.3000	97.6500	94.3200	95.3200	-1.661%	28,044,449	+308.078%
2025-05-13	92.5450	97.4100	92.5450	96.9300	+5.028%	28,009,085	+301.300%
2025-05-12	92.8100	94.2000	91.9500	92.2900	+7.489%	27,765,334	+321.476%
2025-05-09	85.5700	86.2700	84.6800	85.8600	+0.834%	13,017,572	+353.040%
2025-05-08	84.2500	86.2100	83.3600	85.1500	+3.062%	17,580,500	+356.817%
2025-05-07	80.9900	82.8700	80.2000	82.6200	+2.621%	14,919,560	+370.806%
2025-05-06	79.0400	81.2150	78.5400	80.5100	+0.112%	13,173,791	+383.145%
2025-05-05	79.4100	81.1500	79.0500	80.4200	-0.372%	12,513,586	+383.686%
2025-05-02	79.5850	81.6700	79.1000	80.7200	+3.793%	18,899,715	+381.888%
2025-05-01	79.4000	79.8900	77.6400	77.7700	+1.066%	15,349,220	+400.167%
2025-04-30	73.6200	77.1450	73.5000	76.9500	+0.091%	19,779,295	+405.497%
2025-04-29	77.9400	78.1900	76.4750	76.8800	-2.138%	17,098,049	+405.957%
2025-04-28	78.7650	79.6100	76.9200	78.5600	-1.529%	16,882,413	+395.137%
2025-04-25	77.5500	80.3000	76.9000	79.7800	+3.048%	19,746,209	+387.566%
2025-04-24	74.5700	77.5900	73.6000	77.4200	+6.157%	23,875,592	+402.428%
2025-04-23	73.6950	75.4000	72.5000	72.9300	+3.874%	26,385,505	+433.361%
2025-04-22	67.5400	70.4000	67.4400	70.2100	+5.199%	20,351,236	+454.024%
2025-04-21	67.7600	68.0000	65.6450	66.7400	-2.994%	19,826,149	+482.829%
2025-04-17	70.4350	70.4800	67.0000	68.8000	-0.764%	20,694,057	+465.378%
2025-04-16	67.9250	70.4505	67.1700	69.3300	-2.407%	28,475,005	+461.056%
2025-04-15	71.1200	72.8000	70.5500	71.0400	+0.028%	19,132,748	+447.551%
2025-04-14	74.6700	74.7800	69.9700	71.0200	+2.114%	32,634,734	+447.705%
2025-04-11	69.0400	70.1650	66.8250	69.5500	-0.714%	30,807,779	+459.281%
2025-04-10	72.5000	73.0500	67.5000	70.0500	-10.042%	44,879,514	+455.289%
2025-04-09	66.2000	78.5600	63.7000	77.8700	+18.813%	63,132,622	+399.525%
2025-04-08	71.6000	72.9700	63.5200	65.5400	-4.139%	40,822,110	+493.500%
2025-04-07	63.9350	72.4600	61.5400	68.3700	+5.640%	50,181,767	+468.934%
2025-04-04	70.6500	71.3400	63.8603	64.7200	-12.941%	50,737,722	+501.020%
2025-04-03	82.9150	83.3496	74.2100	74.3400	-16.095%	44,839,501	+423.245%
2025-04-02	87.1300	89.9250	86.7000	88.6000	-0.124%	14,520,365	+339.029%
2025-04-01	88.5250	88.8900	86.2450	88.7100	+2.095%	15,337,056	+338.485%
2025-03-31	86.0000	87.0900	84.1001	86.8900	-1.753%	21,089,544	+347.669%
2025-03-28	90.4700	90.8900	87.6000	88.4400	-2.984%	17,117,992	+339.824%
2025-03-27	91.0900	92.2050	89.6100	91.1600	-1.053%	15,650,675	+326.700%
2025-03-26	96.0000	96.6400	90.9700	92.1300	-2.177%	25,786,823	+322.208%
2025-03-25	96.1800	96.3800	93.2500	94.1800	-2.847%	21,616,131	+313.018%
2025-03-24	96.1000	98.4188	95.3300	96.9400	+2.344%	29,100,738	+301.259%
2025-03-21	98.2000	98.5000	93.7000	94.7200	-8.039%	60,796,122	+310.663%
2025-03-20	101.5800	104.6900	101.3500	103.0000	+0.921%	28,934,090	+277.650%
2025-03-19	100.8200	103.6000	100.4900	102.0600	+0.334%	15,728,855	+281.129%
2025-03-18	101.9000	103.3100	100.2900	101.7200	-1.348%	15,449,088	+282.403%
2025-03-17	101.0600	104.4500	100.9600	103.1100	+2.302%	16,688,317	+277.248%
2025-03-14	98.7500	102.7800	98.7500	100.7900	+6.229%	24,227,068	+285.931%
2025-03-13	94.2500	98.1200	94.0000	94.8800	-0.795%	18,680,660	+309.970%
2025-03-12	92.4700	96.9900	92.2400	95.6400	+7.400%	23,206,375	+306.713%
2025-03-11	87.9000	91.1000	86.0703	89.0500	+2.262%	20,855,976	+336.811%
2025-03-10	89.5900	91.3700	85.7600	87.0800	-6.325%	21,580,727	+346.693%
2025-03-07	90.2900	93.3400	89.4900	92.9600	+4.134%	18,908,787	+318.438%
2025-03-06	90.9260	93.2896	89.0301	89.2700	-5.374%	18,056,052	+335.734%
2025-03-05	92.1500	95.0500	90.4301	94.3400	+3.443%	13,309,141	+312.317%
2025-03-04	90.2000	93.5900	86.8000	91.2000	+0.729%	23,206,740	+326.513%
2025-03-03	95.8050	96.2000	89.3900	90.5400	-3.300%	17,777,981	+329.622%
2025-02-28	91.0000	94.4600	89.8700	93.6300	+1.971%	21,567,285	+315.444%
2025-02-27	97.8400	99.8850	91.4900	91.8200	-6.028%	21,289,956	+323.633%
2025-02-26	96.0000	99.7200	95.5000	97.7100	+4.817%	20,992,063	+298.096%
2025-02-25	95.5000	95.9300	92.7550	93.2200	-2.295%	15,777,321	+317.271%
2025-02-24	100.2150	100.7000	95.2800	95.4100	-3.470%	14,311,139	+307.693%
2025-02-21	103.6400	103.6600	97.7500	98.8400	-4.206%	16,883,286	+293.545%
2025-02-20	103.9800	104.8500	102.3400	103.1800	-1.131%	13,953,576	+276.992%
2025-02-19	105.7550	107.1900	103.6200	104.3600	-2.275%	17,320,069	+272.729%
2025-02-18	102.6350	107.8800	102.0450	106.7900	+7.305%	28,971,962	+264.248%
2025-02-14	98.4100	100.6983	98.0000	99.5200	+4.035%	21,175,792	+290.856%
2025-02-13	92.0600	96.0650	92.0200	95.6600	+4.341%	16,410,194	+306.628%
2025-02-12	89.6000	92.6400	87.3500	91.6800	-2.551%	22,568,362	+324.280%
2025-02-11	94.2450	95.8400	93.5600	94.0800	-1.928%	12,081,792	+313.457%
2025-02-10	93.1850	96.2600	93.1700	95.9300	+3.933%	14,056,908	+305.483%
2025-02-07	95.5900	95.9300	91.5900	92.3000	-2.369%	14,398,549	+321.430%
2025-02-06	94.8800	96.6088	93.5800	94.5400	+1.004%	14,696,588	+311.445%
2025-02-05	90.3850	93.6500	90.2200	93.6000	+3.243%	15,005,773	+315.577%
2025-02-04	89.0500	91.4500	88.8001	90.6600	+0.823%	11,613,231	+329.054%
2025-02-03	88.6500	91.4000	88.0193	89.9200	-1.447%	16,899,030	+332.585%
2025-01-31	91.6500	94.2700	91.1400	91.2400	-1.362%	18,972,846	+326.326%
2025-01-30	90.6600	93.1600	90.3000	92.5000	+3.921%	22,194,425	+320.519%
2025-01-29	89.8800	90.4500	87.7600	89.0100	+0.861%	24,559,839	+337.007%
2025-01-28	92.6050	93.4500	88.0400	88.2500	-3.139%	34,723,839	+340.771%
2025-01-27	94.8600	96.1000	88.3600	91.1100	-11.707%	50,651,172	+326.934%
2025-01-24	105.5000	105.7200	102.7200	103.1900	-1.574%	19,395,151	+276.955%
2025-01-23	104.7900	106.1800	103.3501	104.8400	-4.019%	22,315,784	+271.023%
2025-01-22	109.1650	110.6700	107.7600	109.2300	-0.137%	19,610,545	+256.111%
2025-01-21	105.4250	110.2400	105.2300	109.3800	+3.433%	20,587,938	+255.623%
2025-01-17	104.6400	105.8800	102.5000	105.7500	+3.070%	18,603,262	+267.830%
2025-01-16	104.3200	104.8000	101.8700	102.6000	-0.572%	15,152,517	+279.123%
2025-01-15	99.4400	103.9299	99.3500	103.1900	+5.988%	24,709,858	+276.955%
2025-01-14	97.0500	97.4100	95.3800	97.3600	+2.420%	18,416,774	+299.528%
2025-01-13	95.8400	96.0000	92.8800	95.0600	-4.308%	22,573,063	+309.194%
2025-01-10	98.1150	100.7800	96.8700	99.3400	-0.070%	19,967,794	+291.564%
2025-01-08	102.8200	103.4750	98.3000	99.4100	-2.453%	32,434,512	+291.289%
2025-01-07	103.4100	106.7399	101.1600	101.9100	+2.670%	52,640,078	+281.690%
2025-01-06	95.5650	101.5200	95.4800	99.2600	+10.448%	42,415,825	+291.880%
2025-01-03	87.9500	90.1950	87.5100	89.8700	+2.909%	16,797,088	+332.825%
2025-01-02	84.9800	87.6500	84.7400	87.3300	+3.767%	18,615,801	+345.414%
2024-12-31	85.4400	86.4000	84.0900	84.1600	-1.348%	18,551,589	+362.191%
2024-12-30	86.9850	87.0500	84.5800	85.3100	-3.746%	21,524,657	+355.961%
2024-12-27	89.0000	89.4900	87.5800	88.6300	-1.325%	17,256,356	+338.881%
2024-12-26	88.5000	90.6300	88.1000	89.8200	+0.605%	14,204,286	+333.066%
2024-12-24	89.5800	89.7000	88.2300	89.2800	-0.490%	13,004,653	+335.685%
2024-12-23	90.0000	91.1000	88.4000	89.7200	-0.444%	24,941,882	+333.549%
2024-12-20	85.4063	90.2500	83.5400	90.1200	+3.479%	49,346,126	+331.625%
2024-12-19	90.0750	91.0000	84.6100	87.0900	-16.179%	89,565,680	+346.641%
2024-12-18	110.2500	112.0400	102.7300	103.9000	-4.328%	60,485,345	+274.379%
2024-12-17	109.7500	110.4900	107.6800	108.6000	+0.314%	31,974,325	+258.177%
2024-12-16	105.6100	111.1300	104.5400	108.2600	+5.620%	41,517,341	+259.302%
2024-12-13	100.7650	103.2000	99.6651	102.5000	+4.336%	23,745,790	+279.493%
2024-12-12	101.4000	101.9800	97.7600	98.2400	-3.738%	19,128,057	+295.949%
2024-12-11	99.5000	102.6600	98.3000	102.0550	+4.032%	14,663,040	+281.147%
2024-12-10	104.9600	105.0000	97.2701	98.1000	-4.591%	22,715,406	+296.514%
2024-12-09	100.6500	104.5000	100.3700	102.8200	+1.631%	13,489,114	+278.312%
2024-12-06	100.8800	102.1900	100.0300	101.1700	+0.297%	12,118,183	+284.482%
2024-12-05	103.8750	104.2498	100.6100	100.8700	-2.258%	13,295,658	+285.625%
2024-12-04	100.7700	103.4100	99.8000	103.2000	+3.365%	15,106,796	+276.919%
2024-12-03	101.1200	103.6800	99.6300	99.8400	+1.309%	23,021,706	+289.603%
2024-12-02	97.6000	100.0900	97.5300	98.5500	+0.613%	16,318,505	+294.703%
2024-11-29	97.2400	98.2000	96.1000	97.9500	-0.255%	13,240,218	+297.121%
2024-11-27	100.9400	101.0400	96.6350	98.2000	-3.536%	16,976,490	+296.110%
2024-11-26	104.0000	104.7200	100.3100	101.8000	-2.565%	19,045,882	+282.102%
2024-11-25	103.8500	106.4000	103.8100	104.4800	+1.793%	21,974,067	+272.301%
2024-11-22	102.3600	103.7100	101.6500	102.6400	-0.117%	11,575,515	+278.975%
2024-11-21	100.0950	103.2864	98.0620	102.7600	+4.463%	16,924,463	+278.533%
2024-11-20	97.9750	98.5300	96.5300	98.3700	+0.655%	9,794,228	+295.425%
2024-11-19	97.0000	98.1800	96.5100	97.7300	+0.226%	12,577,776	+298.015%
2024-11-18	96.5450	98.0700	95.5300	97.5100	+1.214%	13,156,160	+298.913%
2024-11-15	97.5500	98.2000	95.6374	96.3400	-2.863%	17,658,775	+303.758%
2024-11-14	101.2900	102.2900	98.5600	99.1800	-0.741%	18,276,455	+292.196%
2024-11-13	102.8000	103.3402	99.8200	99.9200	-4.015%	18,081,475	+289.291%
2024-11-12	105.0000	105.0900	102.0700	104.1000	-4.188%	21,577,843	+273.660%
2024-11-11	110.9450	111.5100	106.7700	108.6500	-2.904%	13,888,556	+258.012%
2024-11-08	112.1400	114.3000	110.5650	111.9000	-1.331%	11,896,613	+247.614%
2024-11-07	112.5586	113.8600	111.3700	113.4100	+1.413%	13,414,157	+242.986%
2024-11-06	108.3800	112.3200	107.0000	111.8300	+6.010%	19,768,733	+247.832%
2024-11-05	102.0000	105.6200	101.7900	105.4900	+3.696%	11,757,357	+268.736%
2024-11-04	101.5000	103.7867	101.0011	101.7300	+2.005%	14,251,277	+282.365%
2024-11-01	100.0000	100.6100	99.3700	99.7300	+0.080%	12,652,764	+290.033%
2024-10-31	102.2000	102.4900	99.0707	99.6500	-4.256%	19,112,514	+290.346%
2024-10-30	106.2600	106.8000	103.6400	104.0800	-3.790%	14,130,277	+273.732%
2024-10-29	106.5850	108.7500	105.6037	108.1800	+1.682%	12,444,477	+259.567%
2024-10-28	106.7800	108.1800	106.3200	106.3900	-1.409%	10,571,655	+265.617%
2024-10-25	108.3400	109.8800	107.7200	107.9100	+0.992%	11,701,651	+260.467%
2024-10-24	106.7750	107.5300	105.5450	106.8500	+1.713%	11,918,744	+264.043%
2024-10-23	106.5640	107.1000	103.5400	105.0500	-2.569%	15,073,964	+270.281%
2024-10-22	108.2400	108.5150	106.3700	107.8200	-1.155%	12,566,095	+260.768%
2024-10-21	111.1000	111.1400	107.6900	109.0800	-1.862%	14,196,715	+256.601%
2024-10-18	111.7500	112.9000	109.8600	111.1500	-0.803%	16,549,635	+249.960%
2024-10-17	111.3400	114.1400	111.0100	112.0500	+2.572%	25,348,463	+247.149%
2024-10-16	106.0200	109.6300	105.6100	109.2400	+4.716%	20,135,111	+256.078%
2024-10-15	107.8600	109.4900	102.7100	104.3200	-3.711%	23,229,626	+272.872%
2024-10-14	107.8050	108.7100	106.8000	108.3400	+1.328%	14,455,803	+259.036%
2024-10-11	105.0400	107.6500	104.9915	106.9200	+1.164%	19,019,219	+263.805%
2024-10-10	101.3700	106.5800	100.8450	105.6900	+3.923%	27,139,390	+268.039%
2024-10-09	102.2500	102.2900	100.3220	101.7000	-0.819%	18,151,769	+282.478%
2024-10-08	102.1800	102.9400	101.2600	102.5400	-0.360%	17,257,584	+279.345%
2024-10-07	102.1600	104.5932	100.8100	102.9100	+0.645%	20,819,740	+277.981%
2024-10-04	103.6500	104.2399	101.4000	102.2500	+0.422%	21,872,446	+280.421%
2024-10-03	99.4700	102.5300	99.4000	101.8200	+1.973%	21,933,225	+282.027%
2024-10-02	100.5900	102.1200	99.3300	99.8500	-0.459%	25,224,952	+289.564%
2024-10-01	103.4000	104.2000	98.9400	100.3100	-3.278%	33,933,910	+287.778%
2024-09-30	106.0800	106.7483	102.2600	103.7100	-3.526%	39,063,211	+275.065%
2024-09-27	110.5000	110.9700	107.0300	107.5000	-2.166%	42,562,413	+261.842%
2024-09-26	113.1000	114.8000	107.5300	109.8800	+14.733%	106,855,747	+254.004%
2024-09-25	94.1600	96.1750	93.9300	95.7700	+1.883%	54,545,688	+306.161%
2024-09-24	94.7300	95.0000	92.7600	94.0000	+0.460%	22,236,069	+313.809%
2024-09-23	92.6750	94.8000	92.5800	93.5700	+2.937%	23,106,453	+315.710%
2024-09-20	88.4000	90.9700	88.3300	90.9000	+1.849%	27,083,076	+327.921%
2024-09-19	89.3500	90.3900	87.5800	89.2500	+2.175%	24,503,510	+335.832%
2024-09-18	87.9900	89.2000	86.7100	87.3500	-1.555%	18,558,406	+345.312%
2024-09-17	88.0600	89.5700	87.5401	88.7300	+1.778%	17,471,397	+338.386%
2024-09-16	87.2400	88.2400	85.9200	87.1800	-4.429%	23,986,549	+346.180%
2024-09-13	88.0900	91.4700	87.8700	91.2200	+4.598%	20,882,359	+326.420%
2024-09-12	87.1000	88.0300	84.1200	87.2100	-3.795%	30,373,334	+346.027%
2024-09-11	88.2000	90.8300	86.0800	90.6500	+4.375%	20,231,563	+329.101%
2024-09-10	86.9700	87.1900	84.8700	86.8500	+0.672%	16,939,979	+347.876%
2024-09-09	87.8500	87.9600	85.0100	86.2700	-0.127%	19,181,206	+350.887%
2024-09-06	89.3700	89.6500	85.2600	86.3800	-3.367%	21,312,312	+350.313%
2024-09-05	88.1000	90.7000	87.7600	89.3900	+0.112%	12,809,103	+335.149%
2024-09-04	88.3600	90.7300	87.8100	89.2900	+0.802%	15,926,733	+335.637%
2024-09-03	93.6300	93.8799	88.3100	88.5800	-7.959%	27,215,589	+339.128%
2024-08-30	96.9200	98.4129	94.9900	96.2400	+0.701%	18,228,749	+304.177%
2024-08-29	96.5600	97.9800	94.9900	95.5700	+0.748%	18,504,058	+307.011%
2024-08-28	97.3600	97.6847	92.7000	94.8600	-3.066%	25,274,959	+310.057%
2024-08-27	97.0900	98.4900	96.6680	97.8600	-1.062%	17,106,624	+297.486%
2024-08-26	100.6700	102.1900	97.6100	98.9100	-3.831%	24,627,098	+293.267%
2024-08-23	103.0400	104.4100	100.3100	102.8500	-1.352%	24,308,720	+278.201%
2024-08-22	108.9500	111.0000	103.9600	104.2600	-3.757%	17,520,269	+273.087%
2024-08-21	108.1600	108.4000	106.2100	108.3300	+0.315%	13,364,559	+259.070%
2024-08-20	108.3300	109.1900	106.1600	107.9900	-0.589%	15,997,154	+260.200%
2024-08-19	107.2450	108.7200	104.7600	108.6300	+0.593%	15,621,283	+258.078%
2024-08-16	106.8300	109.4700	105.3500	107.9900	+0.972%	17,964,810	+260.200%
2024-08-15	103.5100	108.0483	102.7500	106.9500	+6.513%	26,575,560	+263.703%
2024-08-14	101.0000	101.9500	98.0652	100.4100	+3.048%	22,339,512	+287.392%
2024-08-13	96.6150	97.7800	94.9100	97.4400	+2.959%	23,472,550	+299.200%
2024-08-12	93.1000	96.5300	92.6301	94.6400	+1.676%	18,837,054	+311.010%
2024-08-09	91.7900	94.5300	91.4500	93.0800	+1.097%	21,542,571	+317.899%
2024-08-08	88.4800	92.8500	88.0300	92.0700	+6.071%	24,465,680	+322.483%
2024-08-07	93.3800	93.5800	86.5800	86.8000	-2.472%	29,229,056	+348.134%
2024-08-06	89.2000	90.8600	87.1500	89.0000	-1.570%	26,115,625	+337.056%
2024-08-05	87.6300	92.2500	84.9100	90.4200	-2.460%	36,968,871	+330.192%
2024-08-02	97.1600	97.6900	91.0700	92.7000	-8.679%	35,926,658	+319.612%
2024-08-01	107.1800	107.8600	99.9500	101.5100	-7.567%	31,468,728	+283.194%
2024-07-31	109.8500	111.3399	107.7500	109.8200	+7.079%	26,208,973	+254.198%

document.getElementById("RCvyqn").onerror = function(){this.style.display='none';}; .dark-mode .Pr6zc7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pr6zc7{ color: #333333; background-color: white; border: 2px solid #333333; }MUMicron Technology, Inc.stock NASDAQ

MU
Micron Technology, Inc.
stock NASDAQ