Dark

MU
Micron Technology, Inc.
stock NASDAQ

Market Open

Sep 11, 2026 10:03:26 AM EDT

975.49USD-0.196%(-1.92)5,614,457

973.00Bid 975.96Ask 2.96Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

991.03USD+1.393%(+13.62)535,490

After-hours

Sep 10, 2026 4:59:30 PM EDT

977.40USD-0.313%(-3.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	991.0300	991.0300	969.7000	975.4900	-0.196%	5,614,457	0.000%
2026-09-10	997.0000	999.0000	973.5000	977.4100	-4.900%	26,230,398	-0.196%
2026-09-09	998.8050	1,042.4000	992.2900	1,027.7700	+2.750%	23,811,959	-5.087%
2026-09-08	1,036.4000	1,041.0700	997.6200	1,000.2600	-1.606%	26,604,914	-2.476%
2026-09-04	971.3350	1,017.7700	969.0000	1,016.5900	+6.098%	35,249,519	-4.043%
2026-09-03	956.9100	959.7600	918.8801	958.1600	+0.218%	24,175,871	+1.809%
2026-09-02	930.8250	958.0000	927.1569	956.0800	+2.425%	21,440,499	+2.030%
2026-09-01	941.1250	969.4400	922.3900	933.4400	-2.638%	27,762,237	+4.505%
2026-08-31	931.3900	959.9699	930.7900	958.7300	+2.773%	22,569,479	+1.748%
2026-08-28	919.2900	946.7999	909.0900	932.8600	-0.270%	22,890,088	+4.570%
2026-08-27	967.0100	968.7100	906.8900	935.3900	-0.321%	28,838,465	+4.287%
2026-08-26	925.7400	945.7499	924.6000	938.4000	+0.582%	18,721,684	+3.952%
2026-08-25	928.9750	946.6700	916.3000	932.9700	+2.476%	19,163,180	+4.557%
2026-08-24	934.7800	936.4500	887.6050	910.4300	-5.829%	30,012,631	+7.146%
2026-08-21	989.6750	989.9600	958.2600	966.7800	-0.775%	21,823,443	+0.901%
2026-08-20	935.0100	977.2800	929.0700	974.3300	+3.972%	25,212,226	+0.119%
2026-08-19	959.3550	960.0000	915.1800	937.1050	-0.389%	26,901,876	+4.096%
2026-08-18	957.1000	978.6700	926.6400	940.7600	-7.017%	37,305,990	+3.692%
2026-08-17	999.5500	1,036.1300	995.2600	1,011.7500	+4.126%	33,430,506	-3.584%
2026-08-14	979.3200	984.0000	956.2000	971.6600	+2.298%	27,881,136	+0.394%
2026-08-13	912.8900	978.0000	906.5000	949.8300	+4.229%	36,704,681	+2.702%
2026-08-12	912.9400	935.8000	899.5400	911.2900	+4.924%	36,804,917	+7.045%
2026-08-11	871.8000	879.0000	844.6200	868.5200	+0.873%	29,438,281	+12.316%
2026-08-10	863.6650	894.9890	854.4000	861.0000	-1.888%	27,818,628	+13.297%
2026-08-07	903.6000	904.8000	847.0200	877.5700	-0.442%	34,568,478	+11.158%
2026-08-06	843.1100	913.3300	827.0000	881.4700	-1.312%	35,784,118	+10.666%
2026-08-05	885.3000	928.9800	881.2000	893.1900	+0.058%	34,720,297	+9.214%
2026-08-04	866.8200	902.4299	858.5000	892.6700	+7.615%	37,478,560	+9.278%
2026-08-03	786.3550	836.6200	770.1000	829.5000	+0.786%	42,982,268	+17.600%
2026-07-31	919.6500	930.8800	818.0000	823.0300	-5.903%	54,538,600	+18.524%
2026-07-30	793.1350	882.5000	789.0000	874.6600	+18.357%	63,075,299	+11.528%
2026-07-29	833.0000	841.8000	737.8800	739.0000	-9.936%	69,845,966	+32.001%
2026-07-28	839.6100	848.3600	789.0900	820.5300	-8.850%	61,039,321	+18.885%
2026-07-27	932.4450	935.0000	854.7900	900.2000	-2.253%	47,591,161	+8.364%
2026-07-24	959.0300	967.1400	904.0000	920.9500	-6.994%	40,803,074	+5.922%
2026-07-23	975.1300	1,011.7700	964.4000	990.2100	+3.203%	40,196,319	-1.487%
2026-07-22	938.2500	982.6200	936.0600	959.4800	-1.168%	31,588,637	+1.669%
2026-07-21	925.3500	982.8800	916.5701	970.8200	+12.174%	49,369,021	+0.481%
2026-07-20	885.5700	900.9999	858.9000	865.4600	+1.945%	37,705,237	+12.713%
2026-07-17	822.5250	903.9600	804.0000	848.9500	-0.498%	63,346,279	+14.905%
2026-07-16	866.7650	887.7100	840.5100	853.2000	-5.649%	46,718,034	+14.333%
2026-07-15	975.8050	978.4000	873.6301	904.2800	-8.019%	54,779,243	+7.875%
2026-07-14	988.3800	994.8000	950.0700	983.1200	+4.922%	30,208,420	-0.776%
2026-07-13	929.0000	943.5000	902.6000	937.0000	-4.319%	35,536,240	+4.108%
2026-07-10	964.9750	998.0000	954.1300	979.3000	-1.244%	31,766,741	-0.389%
2026-07-09	1,016.5100	1,035.5000	987.1300	991.6400	+4.515%	41,110,746	-1.629%
2026-07-08	902.6400	959.0000	900.4100	948.8000	+1.110%	42,978,963	+2.813%
2026-07-07	923.0100	942.0200	891.6600	938.3800	-4.709%	52,367,527	+3.955%
2026-07-06	1,007.0000	1,019.0000	980.8500	984.7500	+0.942%	37,115,847	-0.940%
2026-07-02	1,041.5000	1,064.6400	950.2800	975.5600	-5.495%	61,844,374	-0.007%
2026-07-01	1,082.0100	1,097.0000	1,032.2000	1,032.2800	-10.570%	51,314,724	-5.501%
2026-06-30	1,144.7300	1,168.6800	1,124.6600	1,154.2900	+0.787%	42,152,627	-15.490%
2026-06-29	1,128.7000	1,148.7900	1,023.6500	1,145.2800	+1.144%	60,694,114	-14.825%
2026-06-26	1,139.0750	1,198.7121	1,121.3600	1,132.3300	-6.694%	86,405,308	-13.851%
2026-06-25	1,233.0000	1,255.0000	1,136.3100	1,213.5600	+15.741%	83,040,960	-19.617%
2026-06-24	1,082.2200	1,083.3200	991.1001	1,048.5100	-0.310%	68,936,144	-6.964%
2026-06-23	1,080.0000	1,125.0000	1,038.5000	1,051.7700	-13.176%	60,243,260	-7.253%
2026-06-22	1,196.2150	1,213.5600	1,168.5700	1,211.3800	+6.825%	53,140,816	-19.473%
2026-06-18	1,108.0650	1,149.4300	1,092.7935	1,133.9900	+8.704%	64,642,538	-13.977%
2026-06-17	1,061.3000	1,093.6700	1,014.1400	1,043.1900	+2.197%	46,149,178	-6.490%
2026-06-16	1,099.7000	1,110.3999	1,020.0000	1,020.7600	-6.179%	45,499,755	-4.435%
2026-06-15	1,055.8900	1,097.4700	1,051.5001	1,087.9900	+10.837%	44,994,606	-10.340%
2026-06-12	971.8100	1,012.6198	960.1900	981.6100	-1.432%	40,995,386	-0.623%
2026-06-11	904.3700	996.7700	895.5000	995.8700	+11.660%	59,418,903	-2.046%
2026-06-10	905.1300	957.4800	883.2500	891.8800	-4.702%	55,712,575	+9.375%
2026-06-09	988.1750	989.1500	854.3500	935.8900	-1.411%	73,448,647	+4.231%
2026-06-08	938.2650	962.9500	916.5000	949.2800	+9.869%	54,097,770	+2.761%
2026-06-05	944.4000	961.8900	864.0100	864.0100	-13.252%	77,250,536	+12.903%
2026-06-04	1,007.1000	1,036.3699	971.6800	996.0000	-7.741%	54,917,160	-2.059%
2026-06-03	1,079.0100	1,089.2900	1,038.5000	1,079.5700	+1.454%	40,324,176	-9.641%
2026-06-02	1,050.0000	1,076.5600	1,017.2010	1,064.1000	+2.762%	47,798,629	-8.327%
2026-06-01	1,009.7200	1,046.9700	1,009.5000	1,035.5000	+6.643%	46,552,116	-5.795%
2026-05-29	957.0000	981.0000	940.5100	971.0000	+5.141%	60,498,562	+0.462%
2026-05-28	929.8300	949.4899	904.7800	923.5200	-0.527%	49,694,899	+5.627%
2026-05-27	955.6600	956.1600	888.1500	928.4100	+3.631%	72,295,668	+5.071%
2026-05-26	820.5000	916.7999	820.2950	895.8800	+19.292%	76,560,764	+8.886%
2026-05-22	756.8150	780.1999	747.2000	751.0000	-1.457%	36,002,915	+29.892%
2026-05-21	736.3600	764.9000	732.2000	762.1000	+4.113%	41,971,013	+28.000%
2026-05-20	734.9550	735.6800	700.6600	731.9900	+4.759%	48,827,358	+33.265%
2026-05-19	665.5800	725.9500	652.2100	698.7400	+2.524%	61,795,088	+39.607%
2026-05-18	750.4600	757.0000	663.2500	681.5400	-5.950%	60,042,492	+43.130%
2026-05-15	732.5700	749.5900	719.0000	724.6600	-6.617%	48,519,043	+34.613%
2026-05-14	787.6200	812.0000	775.6300	776.0100	-3.437%	42,142,708	+25.706%
2026-05-13	813.1550	814.9500	779.4700	803.6300	+4.833%	54,875,149	+21.385%
2026-05-12	774.7000	782.7600	706.6010	766.5800	-3.615%	73,742,252	+27.252%
2026-05-11	792.9800	818.6700	768.0000	795.3300	+6.497%	70,972,938	+22.652%
2026-05-08	676.4500	747.2100	676.2100	746.8100	+15.493%	65,130,914	+30.621%
2026-05-07	649.8300	683.0900	635.4201	646.6300	-2.994%	47,527,515	+50.858%
2026-05-06	660.3700	667.6700	627.5800	666.5900	+4.122%	55,875,283	+46.340%
2026-05-05	609.7750	651.7400	605.4700	640.2000	+11.059%	64,268,503	+52.373%
2026-05-04	560.6000	592.7990	557.7600	576.4500	+6.315%	46,043,572	+69.224%
2026-05-01	511.7800	545.9100	510.2100	542.2100	+4.844%	40,215,252	+79.910%
2026-04-30	529.7400	535.5000	502.5750	517.1600	-0.251%	36,554,469	+88.624%
2026-04-29	526.0000	531.0200	508.8001	518.4600	+2.810%	36,424,452	+88.151%
2026-04-28	503.5400	518.8333	488.2300	504.2900	-3.864%	44,813,638	+93.438%
2026-04-27	510.5600	531.3600	510.0185	524.5600	+5.605%	41,052,492	+85.963%
2026-04-24	495.9150	506.9900	489.3600	496.7200	+3.114%	35,391,128	+96.386%
2026-04-23	482.2800	493.6199	471.8000	481.7200	-1.182%	38,178,002	+102.501%
2026-04-22	462.9300	491.9800	458.5600	487.4800	+8.478%	45,998,149	+100.109%
2026-04-21	451.3200	457.8200	441.3000	449.3800	+0.214%	27,726,954	+117.075%
2026-04-20	458.2500	464.5600	435.9000	448.4200	-1.461%	30,991,170	+117.539%
2026-04-17	466.8500	470.9700	452.2000	455.0700	-0.472%	33,405,026	+114.360%
2026-04-16	452.9600	462.3400	444.3800	457.2300	+0.219%	33,626,377	+113.348%
2026-04-15	457.6250	463.9500	439.3200	456.2300	-2.025%	40,370,111	+113.815%
2026-04-14	434.3500	465.7800	424.8600	465.6600	+9.166%	52,534,896	+109.485%
2026-04-13	416.4700	426.8800	408.5000	426.5600	+1.419%	37,013,488	+128.688%
2026-04-10	420.2900	423.8600	410.0500	420.5900	-0.218%	36,349,217	+131.934%
2026-04-09	407.6100	423.9400	398.4400	421.5100	+3.634%	43,094,043	+131.427%
2026-04-08	415.1300	416.0000	398.8800	406.7300	+7.720%	49,216,633	+139.837%
2026-04-07	374.1250	379.2499	364.1000	377.5800	-0.048%	40,224,124	+158.353%
2026-04-06	373.8000	385.0768	370.6100	377.7600	+3.145%	41,414,861	+158.230%
2026-04-02	341.3400	366.9399	340.2000	366.2400	-0.438%	51,498,686	+166.353%
2026-04-01	348.9050	377.8899	343.0000	367.8500	+8.883%	74,429,797	+165.187%
2026-03-31	321.6700	337.8400	311.4900	337.8400	+4.984%	73,551,845	+188.743%
2026-03-30	362.6600	362.8100	318.4000	321.8000	-9.915%	73,833,239	+203.135%
2026-03-27	359.8600	368.7000	354.0601	357.2200	+0.495%	45,806,655	+173.078%
2026-03-26	370.0200	374.2500	350.0000	355.4600	-6.970%	54,515,896	+174.430%
2026-03-25	383.0000	388.9200	371.3810	382.0900	-3.398%	55,328,682	+155.304%
2026-03-24	401.2800	404.9800	388.9100	395.5300	-2.181%	44,975,062	+146.629%
2026-03-23	426.1450	444.2700	401.5200	404.3500	-4.386%	54,807,326	+141.249%
2026-03-20	443.9150	449.1000	415.3601	422.9000	-4.810%	64,274,462	+130.667%
2026-03-19	424.9700	457.2200	421.1100	444.2700	-3.781%	74,591,902	+119.571%
2026-03-18	464.7600	471.3400	458.3000	461.7300	+0.009%	58,973,663	+111.268%
2026-03-17	452.5350	462.7299	445.1401	461.6900	+4.502%	43,013,229	+111.287%
2026-03-16	446.1600	454.8600	437.7450	441.8000	+3.677%	43,067,575	+120.799%
2026-03-13	413.7500	429.3500	413.0000	426.1300	+5.126%	39,260,990	+128.918%
2026-03-12	409.9950	413.7300	396.6650	405.3500	-3.186%	31,720,874	+140.654%
2026-03-11	410.7700	422.7500	405.7900	418.6900	+3.865%	30,191,431	+132.986%
2026-03-10	394.0100	415.3100	393.6400	403.1100	+3.542%	33,745,433	+141.991%
2026-03-09	363.9600	390.0000	357.6700	389.3200	+5.136%	35,547,220	+150.563%
2026-03-06	380.1400	391.1799	367.4500	370.3000	-6.737%	34,458,785	+163.432%
2026-03-05	398.6000	404.5300	380.3000	397.0500	-0.928%	29,960,060	+145.684%
2026-03-04	393.6350	407.8800	387.6089	400.7700	+5.555%	32,644,899	+143.404%
2026-03-03	386.5500	390.0900	374.5500	379.6800	-7.994%	39,010,903	+156.924%
2026-03-02	401.4700	417.6100	397.0000	412.6700	+0.073%	30,075,670	+136.385%
2026-02-27	401.8100	417.9600	401.1818	412.3700	-0.768%	28,600,187	+136.557%
2026-02-26	424.8400	434.0000	401.9600	415.5600	-3.133%	35,555,836	+134.741%
2026-02-25	426.5000	436.8899	423.0000	429.0000	+2.629%	27,269,503	+127.387%
2026-02-24	429.2200	436.2700	411.2800	418.0100	-0.703%	33,383,180	+133.365%
2026-02-23	422.3100	431.6950	415.3001	420.9700	-1.682%	25,426,363	+131.724%
2026-02-20	415.1800	430.5700	415.1500	428.1700	+2.593%	29,894,907	+127.828%
2026-02-19	415.8100	420.3150	407.7400	417.3500	-0.855%	21,650,531	+133.734%
2026-02-18	399.5000	427.8500	394.6000	420.9500	+5.295%	32,304,988	+131.735%
2026-02-17	400.9500	413.6600	395.3000	399.7800	-2.886%	28,544,280	+144.007%
2026-02-13	405.1900	420.8800	392.7100	411.6600	-0.558%	33,803,945	+136.965%
2026-02-12	422.2500	438.7700	411.1648	413.9700	+0.885%	45,475,608	+135.643%
2026-02-11	395.3850	414.1600	386.5700	410.3400	+9.937%	48,474,758	+137.727%
2026-02-10	375.9900	382.7900	366.0600	373.2500	-2.673%	35,414,003	+161.350%
2026-02-09	380.6900	391.8099	370.6800	383.5000	-2.835%	31,008,376	+154.365%
2026-02-06	377.9650	396.6500	372.8726	394.6900	+3.082%	37,194,899	+147.153%
2026-02-05	369.6200	390.9300	366.0000	382.8900	+0.920%	38,896,942	+154.770%
2026-02-04	410.5900	413.0000	363.9010	379.4000	-9.546%	58,112,005	+157.114%
2026-02-03	442.1600	442.3000	407.5300	419.4400	-4.194%	42,735,403	+132.570%
2026-02-02	412.1800	442.4300	410.0000	437.8000	+5.524%	37,743,353	+122.816%
2026-01-30	446.4650	455.5000	407.1300	414.8800	-4.798%	51,021,350	+135.126%
2026-01-29	439.3700	444.7100	417.7000	435.7900	+0.117%	42,619,206	+123.844%
2026-01-28	422.4350	438.9400	417.0000	435.2800	+6.104%	42,725,555	+124.106%
2026-01-27	404.6100	416.4499	399.6000	410.2400	+5.436%	36,211,150	+137.785%
2026-01-26	395.5000	398.0000	384.3000	389.0900	-2.642%	29,247,445	+150.711%
2026-01-23	397.1600	412.4299	390.7400	399.6500	+0.521%	35,429,006	+144.086%
2026-01-22	396.6400	397.7800	376.9200	397.5800	+2.177%	39,597,260	+145.357%
2026-01-21	372.8500	394.2000	366.7300	389.1100	+6.605%	56,628,752	+150.698%
2026-01-20	364.6800	381.5599	361.3500	365.0000	+0.620%	49,746,361	+167.258%
2026-01-16	353.1000	365.8100	352.0400	362.7500	+7.759%	47,900,620	+168.915%
2026-01-15	345.3250	347.7700	336.2700	336.6300	+0.984%	25,430,254	+189.781%
2026-01-14	334.8400	339.1000	328.2000	333.3500	-1.414%	20,274,095	+192.632%
2026-01-13	346.2700	351.2300	335.2200	338.1300	-2.238%	23,822,091	+188.496%
2026-01-12	340.5500	348.4700	339.3200	345.8700	+0.226%	23,152,440	+182.039%
2026-01-09	332.7450	345.8000	326.1900	345.0900	+5.526%	32,962,870	+182.677%
2026-01-08	342.9000	343.6600	321.3600	327.0200	-3.690%	33,895,261	+198.297%
2026-01-07	340.7100	346.3000	337.1801	339.5500	-1.130%	32,780,667	+187.289%
2026-01-06	318.2800	344.5500	318.0600	343.4300	+10.021%	48,732,680	+184.043%
2026-01-05	325.1300	325.5300	309.5500	312.1500	-1.037%	34,607,898	+212.507%
2026-01-02	295.1250	315.6000	294.8600	315.4200	+10.515%	42,595,872	+209.267%
2025-12-31	293.1650	293.1650	284.1800	285.4100	-2.467%	17,573,161	+241.786%
2025-12-30	294.7000	298.8300	292.0100	292.6300	-0.591%	23,055,457	+233.353%
2025-12-29	280.3250	294.5000	278.5000	294.3700	+3.364%	26,642,014	+231.382%
2025-12-26	290.8350	290.8700	283.4200	284.7900	-0.659%	17,877,971	+242.530%
2025-12-24	278.0000	289.3000	277.2500	286.6800	+3.768%	18,592,532	+240.271%
2025-12-23	275.9200	281.8600	272.3200	276.2700	-0.116%	20,767,600	+253.093%
2025-12-22	277.1500	279.9900	268.2900	276.5900	+4.012%	30,961,779	+252.684%
2025-12-19	251.7500	268.3800	251.7450	265.9200	+6.989%	62,312,003	+266.836%
2025-12-18	256.5300	263.6500	245.0000	248.5500	+10.212%	65,006,099	+292.472%
2025-12-17	236.5550	237.4500	221.6900	225.5200	-3.006%	41,904,151	+332.551%
2025-12-16	235.8000	239.3999	230.5800	232.5100	-2.101%	22,577,259	+319.548%
2025-12-15	247.1100	250.1100	236.0000	237.5000	-1.509%	27,483,624	+310.733%
2025-12-12	255.6700	255.8200	239.3200	241.1400	-6.701%	25,935,831	+304.533%
2025-12-11	261.5300	262.8500	251.5500	258.4600	-1.991%	18,867,027	+277.424%
2025-12-10	255.1300	264.7500	250.5800	263.7100	+4.473%	21,960,604	+269.910%
2025-12-09	244.4850	255.5075	242.8300	252.4200	+2.227%	17,067,054	+286.455%
2025-12-08	243.4900	249.2300	241.6100	246.9200	+4.089%	20,495,262	+295.063%
2025-12-05	228.9450	240.5700	226.6850	237.2200	+4.664%	21,160,980	+311.217%
2025-12-04	230.2800	234.1600	223.3300	226.6500	-3.207%	23,513,857	+330.395%
2025-12-03	236.3900	237.8000	228.0900	234.1600	-2.226%	19,188,190	+316.591%
2025-12-02	238.7450	244.3699	234.3300	239.4900	-0.403%	18,166,225	+307.320%
2025-12-01	232.2850	242.3600	231.5000	240.4600	+1.683%	18,238,109	+305.677%
2025-11-28	235.6150	238.1000	233.4700	236.4800	+2.701%	12,914,741	+312.504%
2025-11-26	229.6160	233.8299	226.0000	230.2600	+2.552%	17,817,622	+323.647%
2025-11-25	219.2200	226.1900	216.0000	224.5300	+0.268%	17,441,636	+334.459%
2025-11-24	213.4100	226.1100	212.3600	223.9300	+7.986%	33,052,739	+335.623%
2025-11-21	204.5300	212.0000	192.5900	207.3700	+2.980%	36,679,299	+370.410%
2025-11-20	230.2350	230.5980	199.6000	201.3700	-10.867%	47,420,628	+384.427%
2025-11-19	226.9100	234.3500	216.3600	225.9200	-1.129%	35,256,563	+331.786%
2025-11-18	235.4800	238.9300	225.5200	228.5000	-5.559%	33,843,910	+326.910%
2025-11-17	246.9200	260.5800	239.4600	241.9500	-1.977%	30,304,252	+303.178%
2025-11-14	231.4500	255.1700	231.2300	246.8300	+4.170%	36,171,019	+295.207%
2025-11-13	243.6000	249.5000	230.1600	236.9500	-3.246%	32,324,391	+311.686%
2025-11-12	244.9000	249.1900	240.8400	244.9000	+1.572%	17,263,043	+298.322%
2025-11-11	248.3400	249.9900	238.7900	241.1100	-4.812%	22,622,370	+304.583%
2025-11-10	247.9550	257.0700	247.8100	253.3000	+6.464%	27,870,330	+285.113%
2025-11-07	234.0300	242.5500	226.4001	237.9200	-0.172%	30,613,735	+310.008%
2025-11-06	237.8400	246.4100	234.8800	238.3300	+0.349%	32,016,697	+309.302%
2025-11-05	225.6650	239.8800	224.7250	237.5000	+8.930%	28,617,287	+310.733%
2025-11-04	222.1400	228.6726	217.4000	218.0300	-7.103%	23,696,195	+347.411%
2025-11-03	233.8750	237.6200	231.8000	234.7000	+4.884%	21,199,096	+315.633%
2025-10-31	227.7500	231.2500	218.8200	223.7700	-0.107%	16,319,993	+335.934%
2025-10-30	226.1000	227.4000	220.7400	224.0100	-1.156%	14,795,071	+335.467%
2025-10-29	229.0550	232.4000	226.1000	226.6300	+2.127%	23,217,238	+330.433%
2025-10-28	218.9300	222.9000	217.5600	221.9100	+0.822%	14,957,513	+339.588%
2025-10-27	224.8100	224.9800	215.7400	220.1000	+0.493%	23,873,072	+343.203%
2025-10-24	212.3900	219.8200	209.9800	219.0200	+5.955%	25,821,756	+345.389%
2025-10-23	196.7000	209.0000	195.2000	206.7100	+4.152%	19,397,915	+371.912%
2025-10-22	202.2500	205.5764	192.4000	198.4700	-1.888%	21,949,776	+391.505%
2025-10-21	204.3000	205.8700	200.8401	202.2900	-2.167%	13,717,259	+382.224%
2025-10-20	209.6550	214.7500	205.5000	206.7700	+2.169%	23,268,429	+371.775%
2025-10-17	199.2800	203.3900	195.5500	202.3800	-0.074%	23,283,075	+382.009%
2025-10-16	199.9600	206.3400	195.2000	202.5300	+5.517%	42,041,348	+381.652%
2025-10-15	192.4750	192.8800	187.4235	191.9400	+2.609%	17,793,126	+408.227%
2025-10-14	186.9600	192.4600	186.2500	187.0600	-2.962%	15,912,423	+421.485%
2025-10-13	190.7900	193.3995	187.9900	192.7700	+6.151%	20,928,376	+406.038%
2025-10-10	192.9600	193.4400	179.6100	181.6000	-5.579%	26,990,253	+437.164%
2025-10-09	192.9650	196.6200	189.5000	192.3300	-2.142%	19,721,480	+407.196%
2025-10-08	188.9900	196.9500	188.8000	196.5400	+5.843%	26,833,890	+396.332%
2025-10-07	194.8500	195.2999	183.2400	185.6900	-2.760%	27,828,161	+425.333%
2025-10-06	195.0100	201.0000	189.4300	190.9600	+1.666%	36,392,256	+410.835%
2025-10-03	185.2100	191.8499	184.9200	187.8300	+2.220%	29,399,259	+419.347%
2025-10-02	184.9550	186.1800	181.2100	183.7500	+0.878%	25,122,189	+430.879%
2025-10-01	165.6000	182.3900	165.5000	182.1500	+8.863%	41,674,762	+435.542%
2025-09-30	164.1050	168.9500	163.9600	167.3200	+2.087%	20,092,460	+483.009%
2025-09-29	160.0000	165.8000	159.9706	163.9000	+4.216%	26,506,504	+495.174%
2025-09-26	158.5200	158.9200	155.1800	157.2700	+0.281%	24,044,953	+520.265%
2025-09-25	157.3900	158.9500	154.6500	156.8300	-3.018%	32,209,195	+522.005%
2025-09-24	165.0800	166.0000	158.3000	161.7100	-2.824%	57,096,440	+503.234%
2025-09-23	165.6800	168.9900	165.2300	166.4100	+1.087%	43,316,501	+486.197%
2025-09-22	164.3750	167.2600	161.5900	164.6200	+1.161%	25,851,216	+492.571%
2025-09-19	162.7500	163.7000	159.3800	162.7300	-3.647%	37,309,873	+499.453%
2025-09-18	162.9900	170.4500	162.6000	168.8900	+5.563%	28,212,796	+477.589%
2025-09-17	157.4050	160.5900	155.2600	159.9900	+0.737%	18,843,556	+509.719%
2025-09-16	157.9800	159.5600	157.1650	158.8200	+0.666%	16,911,615	+514.211%
2025-09-15	156.9600	160.3399	156.5500	157.7700	+0.343%	20,101,397	+518.299%
2025-09-12	153.5500	158.2800	153.2100	157.2300	+4.423%	32,288,339	+520.422%
2025-09-11	147.7200	156.2600	147.6100	150.5700	+7.550%	52,446,416	+547.865%
2025-09-10	140.0200	142.2350	138.3400	140.0000	+3.520%	25,791,266	+596.779%
2025-09-09	131.7600	138.0000	131.5600	135.2400	+2.875%	20,704,950	+621.303%
2025-09-08	130.5500	132.2586	128.4000	131.4600	+0.069%	19,492,587	+642.043%
2025-09-05	127.7700	131.4100	125.6600	131.3700	+5.764%	28,416,041	+642.552%
2025-09-04	118.8500	124.4100	118.5200	124.2100	+4.624%	18,589,051	+685.355%
2025-09-03	119.3600	119.4400	117.2950	118.7200	+0.203%	14,101,285	+721.673%
2025-09-02	115.8600	118.5550	114.2500	118.4800	-0.445%	13,771,931	+723.337%
2025-08-29	122.6000	122.7699	118.0600	119.0100	-2.451%	16,774,027	+719.671%
2025-08-28	118.8800	122.5710	118.7300	122.0000	+3.609%	17,295,541	+699.582%
2025-08-27	116.8500	118.7300	116.4400	117.7500	+1.073%	15,349,289	+728.442%
2025-08-26	116.0900	118.3600	115.8100	116.5000	+0.069%	12,584,324	+737.330%
2025-08-25	117.6800	118.0800	116.1000	116.4200	-1.071%	8,674,832	+737.906%
2025-08-22	117.6500	120.7000	116.5100	117.6800	+1.632%	17,038,258	+728.934%
2025-08-21	117.0000	117.7300	115.6100	115.7900	-1.212%	13,174,938	+742.465%
2025-08-20	118.7000	118.9100	113.4600	117.2100	-3.966%	25,794,993	+732.258%
2025-08-19	122.9400	124.2400	121.3100	122.0500	-1.214%	11,491,231	+699.254%
2025-08-18	121.3500	123.6800	120.6600	123.5500	+2.217%	12,208,770	+689.551%
2025-08-15	123.1700	123.3800	119.4400	120.8700	-3.528%	18,986,654	+707.057%
2025-08-14	123.2000	125.7400	121.4000	125.2900	+0.821%	12,235,946	+678.586%
2025-08-13	127.5800	128.6000	123.3500	124.2700	-2.724%	18,438,169	+684.976%
2025-08-12	124.7000	128.5500	123.0424	127.7500	+3.257%	25,990,637	+663.593%
2025-08-11	124.9700	127.2800	121.6500	123.7200	+4.063%	35,065,759	+688.466%
2025-08-08	112.1700	119.3299	111.6700	118.8900	+6.275%	28,962,204	+720.498%
2025-08-07	114.1400	115.2800	110.7900	111.8700	+2.841%	18,986,483	+771.985%
2025-08-06	107.9000	108.9550	106.7500	108.7800	-0.257%	13,021,881	+796.755%
2025-08-05	109.3000	110.6350	106.8300	109.0600	+1.197%	17,835,962	+794.453%
2025-08-04	106.0150	107.8800	105.4600	107.7700	+2.756%	14,780,563	+805.159%
2025-08-01	105.4900	106.5000	103.3800	104.8800	-3.903%	24,003,253	+830.101%
2025-07-31	112.1900	112.2700	106.9400	109.1400	-4.881%	29,224,343	+793.797%
2025-07-30	112.6000	114.8900	112.4100	114.7400	+2.483%	16,378,824	+750.174%
2025-07-29	112.0450	113.5400	110.6700	111.9600	+0.638%	16,653,250	+771.284%
2025-07-28	111.7200	112.0000	109.8600	111.2500	-0.009%	12,932,264	+776.845%
2025-07-25	110.9900	111.5000	108.8300	111.2600	-0.421%	16,372,323	+776.766%
2025-07-24	111.0600	112.7300	110.2500	111.7300	+1.730%	20,293,061	+773.078%
2025-07-23	109.4400	110.2890	108.8760	109.8300	+0.559%	17,809,995	+788.182%
2025-07-22	112.8550	113.0000	108.1250	109.2200	-3.541%	27,917,613	+793.142%
2025-07-21	113.5850	115.9200	112.6700	113.2300	-1.014%	22,189,833	+761.512%
2025-07-18	114.2400	114.8000	113.2800	114.3900	+0.998%	19,349,851	+752.776%
2025-07-17	113.9300	114.2000	110.9500	113.2600	-2.723%	34,702,434	+761.284%
2025-07-16	119.0250	119.0900	114.8103	116.4300	-3.064%	30,614,775	+737.834%
2025-07-15	120.9400	121.3900	119.1220	120.1100	+1.265%	24,958,888	+712.164%
2025-07-14	120.3800	120.4400	117.0200	118.6100	-4.754%	32,117,724	+722.435%
2025-07-11	122.1250	124.8100	121.2400	124.5300	+1.153%	15,820,592	+683.337%
2025-07-10	124.2800	124.3500	122.0200	123.1100	+0.712%	15,378,419	+692.373%
2025-07-09	124.8150	126.1500	121.2800	122.2400	-1.752%	20,463,955	+698.012%
2025-07-08	122.4450	125.4500	121.9500	124.4200	+3.753%	26,238,160	+684.030%
2025-07-07	121.1800	121.5050	118.9110	119.9200	-1.938%	19,148,367	+713.451%
2025-07-03	122.3250	123.6300	121.8300	122.2900	+0.452%	13,247,545	+697.686%
2025-07-02	120.5000	123.0000	118.0600	121.7400	+0.703%	29,303,779	+701.290%
2025-07-01	122.3450	123.9899	119.0800	120.8900	-1.915%	24,825,833	+706.924%
2025-06-30	124.8950	125.0800	121.8500	123.2500	-1.210%	22,799,675	+691.473%
2025-06-27	125.1400	127.5400	123.3900	124.7600	-0.984%	36,888,608	+681.893%
2025-06-26	129.5300	129.8500	123.7900	126.0000	-0.982%	62,678,063	+674.198%
2025-06-25	126.6100	127.5000	125.6200	127.2500	-0.516%	39,406,992	+666.593%
2025-06-24	125.1100	128.1000	124.9600	127.9100	+4.776%	26,420,607	+662.638%
2025-06-23	123.6700	124.5091	119.8100	122.0800	-1.230%	23,399,222	+699.058%
2025-06-20	122.7700	124.1600	120.3800	123.6000	+1.461%	29,290,388	+689.231%
2025-06-18	120.4600	122.9800	120.1800	121.8200	+1.230%	20,180,011	+700.763%
2025-06-17	119.6000	123.5100	119.3500	120.3400	+0.417%	20,837,736	+710.612%
2025-06-16	117.8100	120.9607	117.3200	119.8400	+3.668%	21,374,055	+713.994%
2025-06-13	113.8000	117.1000	113.6600	115.6000	-0.499%	17,453,016	+743.849%
2025-06-12	114.1050	116.4800	113.5200	116.1800	+0.129%	17,076,501	+739.637%
2025-06-11	115.6000	117.2600	114.7300	116.0300	+1.656%	21,614,059	+740.722%
2025-06-10	111.5300	114.9231	111.2300	114.1400	+2.875%	22,949,441	+754.643%
2025-06-09	109.5100	112.5300	108.5800	110.9500	+2.202%	20,159,672	+779.216%
2025-06-06	108.0800	111.0500	108.0401	108.5600	+2.136%	20,710,120	+798.572%
2025-06-05	106.3000	109.0300	105.5300	106.2900	+2.944%	28,863,453	+817.763%
2025-06-04	102.3800	103.9100	101.7000	103.2500	+0.978%	14,595,879	+844.785%
2025-06-03	98.3550	102.9300	96.9600	102.2500	+4.145%	22,757,621	+854.024%
2025-06-02	94.5800	99.2400	94.4000	98.1800	+3.938%	16,850,336	+893.573%
2025-05-30	96.0400	96.6099	92.2200	94.4600	-2.417%	23,758,198	+932.702%
2025-05-29	98.5900	99.6300	96.1100	96.8000	+0.645%	14,640,052	+907.738%
2025-05-28	96.7000	97.2100	95.6000	96.1800	-0.208%	10,500,295	+914.234%
2025-05-27	95.1800	96.7000	94.1900	96.3800	+3.224%	17,612,618	+912.129%
2025-05-23	92.2600	93.8400	90.9300	93.3700	-1.540%	16,544,976	+944.757%
2025-05-22	95.4100	97.2200	94.3700	94.8300	-1.054%	13,245,249	+928.672%
2025-05-21	97.1600	98.8200	95.2600	95.8400	-2.304%	15,764,282	+917.832%
2025-05-20	97.9200	98.6300	96.9700	98.1000	-0.558%	12,331,253	+894.383%
2025-05-19	95.7100	99.0200	95.7000	98.6500	+0.663%	14,380,066	+888.839%
2025-05-16	95.9000	98.1900	95.7000	98.0000	+2.672%	22,609,277	+895.398%
2025-05-15	94.0100	95.6100	92.1700	95.4500	+0.136%	24,196,105	+921.991%
2025-05-14	96.3000	97.6500	94.3200	95.3200	-1.661%	28,044,449	+923.384%
2025-05-13	92.5450	97.4100	92.5450	96.9300	+5.028%	28,009,085	+906.386%
2025-05-12	92.8100	94.2000	91.9500	92.2900	+7.489%	27,765,334	+956.983%
2025-05-09	85.5700	86.2700	84.6800	85.8600	+0.834%	13,017,572	+1,036.140%
2025-05-08	84.2500	86.2100	83.3600	85.1500	+3.062%	17,580,500	+1,045.614%
2025-05-07	80.9900	82.8700	80.2000	82.6200	+2.621%	14,919,560	+1,080.695%
2025-05-06	79.0400	81.2150	78.5400	80.5100	+0.112%	13,173,791	+1,111.638%
2025-05-05	79.4100	81.1500	79.0500	80.4200	-0.372%	12,513,586	+1,112.994%
2025-05-02	79.5850	81.6700	79.1000	80.7200	+3.793%	18,899,715	+1,108.486%
2025-05-01	79.4000	79.8900	77.6400	77.7700	+1.066%	15,349,220	+1,154.327%
2025-04-30	73.6200	77.1450	73.5000	76.9500	+0.091%	19,779,295	+1,167.693%
2025-04-29	77.9400	78.1900	76.4750	76.8800	-2.138%	17,098,049	+1,168.848%
2025-04-28	78.7650	79.6100	76.9200	78.5600	-1.529%	16,882,413	+1,141.713%
2025-04-25	77.5500	80.3000	76.9000	79.7800	+3.048%	19,746,209	+1,122.725%
2025-04-24	74.5700	77.5900	73.6000	77.4200	+6.157%	23,875,592	+1,159.997%
2025-04-23	73.6950	75.4000	72.5000	72.9300	+3.874%	26,385,505	+1,237.570%
2025-04-22	67.5400	70.4000	67.4400	70.2100	+5.199%	20,351,236	+1,289.389%
2025-04-21	67.7600	68.0000	65.6450	66.7400	-2.994%	19,826,149	+1,361.627%
2025-04-17	70.4350	70.4800	67.0000	68.8000	-0.764%	20,694,057	+1,317.863%
2025-04-16	67.9250	70.4505	67.1700	69.3300	-2.407%	28,475,005	+1,307.024%
2025-04-15	71.1200	72.8000	70.5500	71.0400	+0.028%	19,132,748	+1,273.156%
2025-04-14	74.6700	74.7800	69.9700	71.0200	+2.114%	32,634,734	+1,273.543%
2025-04-11	69.0400	70.1650	66.8250	69.5500	-0.714%	30,807,779	+1,302.574%
2025-04-10	72.5000	73.0500	67.5000	70.0500	-10.042%	44,879,514	+1,292.562%
2025-04-09	66.2000	78.5600	63.7000	77.8700	+18.813%	63,132,622	+1,152.716%
2025-04-08	71.6000	72.9700	63.5200	65.5400	-4.139%	40,822,110	+1,388.389%
2025-04-07	63.9350	72.4600	61.5400	68.3700	+5.640%	50,181,767	+1,326.781%
2025-04-04	70.6500	71.3400	63.8603	64.7200	-12.941%	50,737,722	+1,407.247%
2025-04-03	82.9150	83.3496	74.2100	74.3400	-16.095%	44,839,501	+1,212.201%
2025-04-02	87.1300	89.9250	86.7000	88.6000	-0.124%	14,520,365	+1,001.005%
2025-04-01	88.5250	88.8900	86.2450	88.7100	+2.095%	15,337,056	+999.639%
2025-03-31	86.0000	87.0900	84.1001	86.8900	-1.753%	21,089,544	+1,022.672%
2025-03-28	90.4700	90.8900	87.6000	88.4400	-2.984%	17,117,992	+1,002.996%
2025-03-27	91.0900	92.2050	89.6100	91.1600	-1.053%	15,650,675	+970.086%
2025-03-26	96.0000	96.6400	90.9700	92.1300	-2.177%	25,786,823	+958.819%
2025-03-25	96.1800	96.3800	93.2500	94.1800	-2.847%	21,616,131	+935.772%
2025-03-24	96.1000	98.4188	95.3300	96.9400	+2.344%	29,100,738	+906.282%

document.getElementById("hkJR8Z").onerror = function(){this.style.display='none';}; .dark-mode .xYxzbR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xYxzbR{ color: #333333; background-color: white; border: 2px solid #333333; }MUMicron Technology, Inc.stock NASDAQ

MU
Micron Technology, Inc.
stock NASDAQ