Micron Technology, Inc.
MU · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.89% | 27.82M |
| Aug 7, 2026 | $903.60 | $904.80 | $847.02 | $877.57 | -0.44% | 34.57M |
| Aug 6, 2026 | $843.11 | $913.33 | $827.00 | $881.47 | -1.31% | 35.78M |
| Aug 5, 2026 | $885.30 | $928.98 | $881.20 | $893.19 | +0.06% | 34.72M |
| Aug 4, 2026 | $866.82 | $902.43 | $858.50 | $892.67 | +7.62% | 37.48M |
| Aug 3, 2026 | $786.36 | $836.62 | $770.10 | $829.50 | +0.79% | 42.61M |
| Jul 31, 2026 | $919.65 | $930.88 | $818.00 | $823.03 | -5.90% | 54.54M |
| Jul 30, 2026 | $793.14 | $882.50 | $789.00 | $874.66 | +18.36% | 63.08M |
| Jul 29, 2026 | $833.00 | $841.80 | $737.88 | $739.00 | -9.94% | 69.85M |
| Jul 28, 2026 | $839.61 | $848.36 | $789.09 | $820.53 | -8.85% | 61.04M |
| Jul 27, 2026 | $932.45 | $935.00 | $854.79 | $900.20 | -2.25% | 47.59M |
| Jul 24, 2026 | $959.03 | $967.14 | $904.00 | $920.95 | -6.99% | 40.80M |
| Jul 23, 2026 | $975.13 | $1,011.77 | $964.40 | $990.21 | +3.20% | 40.20M |
| Jul 22, 2026 | $938.25 | $982.62 | $936.06 | $959.48 | -1.17% | 31.59M |
| Jul 21, 2026 | $925.35 | $982.88 | $916.57 | $970.82 | +12.17% | 49.37M |
| Jul 20, 2026 | $885.57 | $901.00 | $858.90 | $865.46 | +1.94% | 37.71M |
| Jul 17, 2026 | $822.53 | $903.96 | $804.00 | $848.95 | -0.50% | 63.35M |
| Jul 16, 2026 | $866.77 | $887.71 | $840.51 | $853.20 | -5.65% | 46.72M |
| Jul 15, 2026 | $975.81 | $978.40 | $873.63 | $904.28 | -8.02% | 54.78M |
| Jul 14, 2026 | $988.38 | $994.80 | $950.07 | $983.12 | +4.92% | 30.84M |
| Jul 13, 2026 | $929.00 | $943.50 | $902.60 | $937.00 | -4.32% | 35.54M |
| Jul 10, 2026 | $964.98 | $998.00 | $954.13 | $979.30 | -1.24% | 31.77M |
| Jul 9, 2026 | $1,016.51 | $1,035.50 | $987.13 | $991.64 | +4.52% | 41.11M |
| Jul 8, 2026 | $902.64 | $959.00 | $900.41 | $948.80 | +1.11% | 42.98M |
| Jul 7, 2026 | $923.01 | $942.02 | $891.66 | $938.38 | -4.71% | 52.37M |
| Jul 6, 2026 | $1,007.00 | $1,019.00 | $980.85 | $984.75 | +0.94% | 37.12M |
| Jul 2, 2026 | $1,041.50 | $1,064.64 | $950.28 | $975.56 | -5.49% | 61.84M |
| Jul 1, 2026 | $1,082.01 | $1,097.00 | $1,032.20 | $1,032.28 | -10.57% | 51.33M |
| Jun 30, 2026 | $1,144.73 | $1,168.68 | $1,124.66 | $1,154.29 | +0.79% | 42.15M |
| Jun 29, 2026 | $1,128.70 | $1,148.79 | $1,023.65 | $1,145.28 | +1.14% | 60.69M |
| Jun 26, 2026 | $1,139.08 | $1,198.71 | $1,121.36 | $1,132.33 | -6.69% | 86.41M |
| Jun 25, 2026 | $1,233.00 | $1,255.00 | $1,136.31 | $1,213.56 | +15.74% | 83.04M |
| Jun 24, 2026 | $1,082.22 | $1,083.32 | $991.10 | $1,048.51 | -0.31% | 68.94M |
| Jun 23, 2026 | $1,080.00 | $1,125.00 | $1,038.50 | $1,051.77 | -13.18% | 60.24M |
| Jun 22, 2026 | $1,196.22 | $1,213.56 | $1,168.57 | $1,211.38 | +6.82% | 53.14M |
| Jun 18, 2026 | $1,108.07 | $1,149.43 | $1,092.79 | $1,133.99 | — | 64.64M |
