Micron Technology, Inc.
MU · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $890.54 | $892.08 | $829.24 | $833.59 | -5.78% | 29.90M |
| Oct 30, 2026 | $884.00 | $906.54 | $861.59 | $884.74 | -5.30% | 30.87M |
| Oct 29, 2026 | $967.94 | $971.01 | $927.24 | $934.27 | -4.98% | 22.39M |
| Oct 28, 2026 | $961.71 | $990.00 | $959.34 | $983.23 | +5.86% | 30.71M |
| Oct 27, 2026 | $920.99 | $935.87 | $910.67 | $928.76 | +2.77% | 23.19M |
| Oct 26, 2026 | $889.88 | $915.75 | $882.77 | $903.70 | +2.98% | 22.85M |
| Oct 23, 2026 | $862.29 | $891.89 | $858.34 | $877.55 | +2.46% | 21.25M |
| Oct 22, 2026 | $879.66 | $908.30 | $849.25 | $856.49 | -6.26% | 32.18M |
| Oct 21, 2026 | $923.74 | $928.45 | $889.45 | $913.67 | +1.96% | 21.04M |
| Oct 20, 2026 | $884.13 | $918.89 | $881.52 | $896.07 | -0.98% | 20.30M |
| Oct 19, 2026 | $913.55 | $926.81 | $900.57 | $904.90 | +2.97% | 25.74M |
| Oct 16, 2026 | $905.49 | $907.50 | $875.00 | $878.84 | -5.63% | 30.51M |
| Oct 15, 2026 | $871.58 | $931.65 | $858.00 | $931.24 | +1.87% | 39.10M |
| Oct 14, 2026 | $934.56 | $949.42 | $913.56 | $914.13 | -4.10% | 27.84M |
| Oct 13, 2026 | $934.07 | $953.60 | $929.03 | $953.19 | -3.62% | 29.23M |
| Oct 12, 2026 | $1,002.45 | $1,002.67 | $978.50 | $989.04 | -3.88% | 23.98M |
| Oct 9, 2026 | $1,054.17 | $1,054.17 | $1,017.00 | $1,029.00 | -0.66% | 19.92M |
| Oct 8, 2026 | $1,077.50 | $1,088.50 | $1,032.10 | $1,035.84 | -4.79% | 29.91M |
| Oct 7, 2026 | $1,017.37 | $1,089.22 | $1,011.42 | $1,088.00 | +4.06% | 30.86M |
| Oct 6, 2026 | $1,064.48 | $1,074.31 | $1,045.26 | $1,045.56 | -1.73% | 21.78M |
| Oct 5, 2026 | $1,069.68 | $1,074.88 | $1,055.56 | $1,063.96 | -1.02% | 18.26M |
| Oct 2, 2026 | $1,107.35 | $1,108.00 | $1,072.01 | $1,074.89 | -2.05% | 27.34M |
| Oct 1, 2026 | $1,054.08 | $1,098.90 | $1,022.90 | $1,097.39 | +3.03% | 45.74M |
| Sep 30, 2026 | $1,076.76 | $1,083.50 | $1,062.36 | $1,065.11 | +0.00% | 31.10M |
| Sep 29, 2026 | $1,076.69 | $1,082.66 | $1,057.70 | $1,065.08 | +1.05% | 19.72M |
| Sep 28, 2026 | $1,075.98 | $1,084.81 | $1,032.00 | $1,053.98 | -2.61% | 22.23M |
| Sep 25, 2026 | $1,095.83 | $1,108.72 | $1,073.00 | $1,082.28 | +0.16% | 20.95M |
| Sep 24, 2026 | $1,049.75 | $1,081.04 | $1,044.00 | $1,080.53 | +0.81% | 22.07M |
| Sep 23, 2026 | $1,100.07 | $1,105.50 | $1,064.25 | $1,071.88 | -2.22% | 21.57M |
| Sep 22, 2026 | $1,032.85 | $1,097.25 | $1,030.02 | $1,096.16 | +5.00% | 29.19M |
| Sep 21, 2026 | $1,044.99 | $1,064.49 | $1,030.68 | $1,043.96 | +2.77% | 28.17M |
| Sep 18, 2026 | $984.72 | $1,016.44 | $977.83 | $1,015.80 | +3.92% | 35.80M |
| Sep 17, 2026 | $954.57 | $986.20 | $953.50 | $977.50 | +5.50% | 22.09M |
| Sep 16, 2026 | $934.23 | $941.20 | $917.64 | $926.55 | -0.11% | 20.21M |
| Sep 15, 2026 | $937.50 | $944.94 | $920.13 | $927.60 | +0.39% | 20.43M |
| Sep 14, 2026 | $906.03 | $932.21 | $902.60 | $924.03 | -5.25% | 27.14M |
| Sep 11, 2026 | $993.20 | $993.99 | $967.38 | $975.26 | -0.22% | 21.74M |
| Sep 10, 2026 | $997.00 | $999.00 | $973.50 | $977.41 | -4.90% | 26.23M |
| Sep 9, 2026 | $998.81 | $1,042.40 | $992.29 | $1,027.77 | +2.75% | 23.81M |
| Sep 8, 2026 | $1,036.40 | $1,041.07 | $997.62 | $1,000.26 | -1.61% | 26.60M |
| Sep 4, 2026 | $971.34 | $1,017.77 | $969.00 | $1,016.59 | +6.10% | 35.25M |
| Sep 3, 2026 | $956.91 | $959.76 | $918.88 | $958.16 | +0.22% | 24.18M |
| Sep 2, 2026 | $930.83 | $958.00 | $927.16 | $956.08 | +2.43% | 21.44M |
| Sep 1, 2026 | $941.13 | $969.44 | $922.39 | $933.44 | -2.64% | 27.76M |
| Aug 31, 2026 | $931.39 | $959.97 | $930.79 | $958.73 | +2.77% | 22.57M |
| Aug 28, 2026 | $919.29 | $946.80 | $909.09 | $932.86 | -0.27% | 22.89M |
| Aug 27, 2026 | $967.01 | $968.71 | $906.89 | $935.39 | -0.32% | 28.84M |
| Aug 26, 2026 | $925.74 | $945.75 | $924.60 | $938.40 | +0.58% | 18.72M |
| Aug 25, 2026 | $928.98 | $946.67 | $916.30 | $932.97 | +2.48% | 19.16M |
| Aug 24, 2026 | $934.78 | $936.45 | $887.61 | $910.43 | -5.83% | 30.01M |
| Aug 21, 2026 | $989.68 | $989.96 | $958.26 | $966.78 | -0.77% | 21.82M |
| Aug 20, 2026 | $935.01 | $977.28 | $929.07 | $974.33 | +3.97% | 25.21M |
| Aug 19, 2026 | $959.36 | $960.00 | $915.18 | $937.11 | -0.39% | 26.90M |
| Aug 18, 2026 | $957.10 | $978.67 | $926.64 | $940.76 | -7.02% | 37.31M |
| Aug 17, 2026 | $999.55 | $1,036.13 | $995.26 | $1,011.75 | +4.13% | 33.43M |
| Aug 14, 2026 | $979.32 | $984.00 | $956.20 | $971.66 | +2.30% | 27.88M |
| Aug 13, 2026 | $912.89 | $978.00 | $906.50 | $949.83 | +4.23% | 36.70M |
| Aug 12, 2026 | $912.94 | $935.80 | $899.54 | $911.29 | +4.92% | 36.80M |
| Aug 11, 2026 | $871.80 | $879.00 | $844.62 | $868.52 | +0.87% | 29.44M |
| Aug 10, 2026 | $863.67 | $894.99 | $854.40 | $861.00 | — | 27.82M |
