-
5 DAY PERFORMANCE
+3.09% -
1 MONTH PERFORMANCE
+0.47% -
3 MONTH PERFORMANCE
+13.61% -
6 MONTH PERFORMANCE
-10.44% -
YEAR-TO-DATE PERFORMANCE
+20.38% -
1 YEAR PERFORMANCE
+41.54%
Micron Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $102.00 | $102.81 (0.79%) | $102.84 | $101.80 | 963,228 | |
| 11/04/2024 | $101.50 | $101.73 (0.23%) | $103.79 | $101.00 | 14.61 M | $112.72 B |
| 11/01/2024 | $100.00 | $99.73 (-0.27%) | $100.61 | $99.37 | 13.62 M | $110.50 B |
| 10/31/2024 | $102.20 | $99.65 (-2.5%) | $102.49 | $99.07 | 19.83 M | $110.41 B |
| 10/30/2024 | $106.26 | $104.08 (-2.05%) | $106.80 | $103.64 | 14.32 M | $115.32 B |
| 10/29/2024 | $106.59 | $108.18 (1.49%) | $108.75 | $105.60 | 15.16 M | $119.86 B |
| 10/28/2024 | $106.78 | $106.39 (-0.37%) | $108.18 | $106.32 | 12.38 M | $117.88 B |
| 10/25/2024 | $108.34 | $107.91 (-0.4%) | $109.88 | $107.72 | 12.27 M | $119.56 B |
| 10/24/2024 | $106.78 | $106.85 (0.07%) | $107.53 | $105.55 | 13.21 M | $118.39 B |
| 10/23/2024 | $106.56 | $105.05 (-1.42%) | $107.10 | $103.54 | 15.17 M | $116.40 B |
| 10/22/2024 | $108.24 | $107.82 (-0.39%) | $108.52 | $106.37 | 13.76 M | $119.46 B |
| 10/21/2024 | $111.10 | $109.08 (-1.82%) | $111.14 | $107.69 | 14.83 M | $120.86 B |
| 10/18/2024 | $111.75 | $111.15 (-0.54%) | $112.90 | $109.86 | 16.70 M | $123.15 B |
| 10/17/2024 | $111.34 | $112.05 (0.64%) | $114.14 | $111.01 | 26.58 M | $124.15 B |
| 10/16/2024 | $106.02 | $109.24 (3.04%) | $109.63 | $105.61 | 20.45 M | $121.04 B |
| 10/15/2024 | $107.86 | $104.32 (-3.28%) | $109.49 | $102.71 | 23.42 M | $115.59 B |
| 10/14/2024 | $107.81 | $108.34 (0.49%) | $108.71 | $106.80 | 15.02 M | $120.04 B |
| 10/11/2024 | $105.04 | $106.92 (1.79%) | $107.65 | $104.99 | 19.13 M | $118.47 B |
| 10/10/2024 | $101.37 | $105.69 (4.26%) | $106.58 | $100.85 | 27.61 M | $117.10 B |
| 10/09/2024 | $102.25 | $101.70 (-0.54%) | $102.29 | $100.32 | 18.44 M | $112.68 B |
| 10/08/2024 | $102.18 | $102.54 (0.35%) | $102.94 | $101.26 | 18.86 M | $113.61 B |
| 10/07/2024 | $102.16 | $102.91 (0.73%) | $104.59 | $100.81 | 21.75 M | $114.02 B |
| 10/04/2024 | $103.65 | $102.25 (-1.35%) | $104.24 | $101.40 | 21.95 M | $113.29 B |
| 10/03/2024 | $99.47 | $101.82 (2.36%) | $102.53 | $99.40 | 22.18 M | $112.82 B |
| 10/02/2024 | $100.59 | $99.85 (-0.74%) | $102.12 | $99.33 | 26.33 M | $110.63 B |
| 10/01/2024 | $103.40 | $100.31 (-2.99%) | $104.20 | $98.94 | 34.31 M | $111.14 B |
| 09/30/2024 | $106.08 | $103.71 (-2.23%) | $106.75 | $102.26 | 39.63 M | $114.91 B |
| 09/27/2024 | $110.50 | $107.50 (-2.71%) | $110.97 | $107.03 | 42.96 M | $119.11 B |
| 09/26/2024 | $113.10 | $109.88 (-2.85%) | $114.80 | $107.53 | 107.97 M | $121.75 B |
| 09/25/2024 | $94.16 | $95.77 (1.71%) | $96.18 | $93.93 | 54.76 M | $106.11 B |
| 09/24/2024 | $94.73 | $94.00 (-0.77%) | $95.00 | $92.76 | 23.04 M | $104.15 B |
| 09/23/2024 | $92.68 | $93.57 (0.96%) | $94.80 | $92.58 | 23.39 M | $103.68 B |
| 09/20/2024 | $88.40 | $90.90 (2.83%) | $90.97 | $88.33 | 28.71 M | $100.63 B |
| 09/19/2024 | $89.35 | $89.25 (-0.11%) | $90.39 | $87.58 | 25.21 M | $98.80 B |
| 09/18/2024 | $87.99 | $87.35 (-0.73%) | $89.20 | $86.71 | 20.13 M | $96.70 B |
| 09/17/2024 | $88.06 | $88.73 (0.76%) | $89.57 | $87.54 | 17.74 M | $98.22 B |
| 09/16/2024 | $87.24 | $87.18 (-0.07%) | $88.24 | $85.92 | 26.49 M | $96.51 B |
| 09/13/2024 | $88.09 | $91.22 (3.55%) | $91.47 | $87.87 | 21.27 M | $100.98 B |
| 09/12/2024 | $87.10 | $87.21 (0.13%) | $88.03 | $84.12 | 30.98 M | $96.54 B |
| 09/11/2024 | $88.20 | $90.65 (2.78%) | $90.83 | $86.08 | 20.88 M | $100.35 B |
| 09/10/2024 | $86.97 | $86.85 (-0.14%) | $87.19 | $84.87 | 17.02 M | $96.14 B |
| 09/09/2024 | $87.85 | $86.27 (-1.8%) | $87.96 | $85.01 | 20.53 M | $95.50 B |
| 09/06/2024 | $89.37 | $86.38 (-3.35%) | $89.65 | $85.26 | 23.59 M | $95.62 B |
| 09/05/2024 | $88.10 | $89.39 (1.46%) | $90.70 | $87.76 | 13.89 M | $98.95 B |
| 09/04/2024 | $88.36 | $89.29 (1.05%) | $90.73 | $87.81 | 16.36 M | $98.84 B |
| 09/03/2024 | $93.63 | $88.58 (-5.39%) | $93.88 | $88.31 | 28.90 M | $98.06 B |
| 08/30/2024 | $96.92 | $96.24 (-0.7%) | $98.41 | $94.99 | 18.82 M | $106.54 B |
| 08/29/2024 | $96.56 | $95.57 (-1.03%) | $97.98 | $94.99 | 18.98 M | $105.80 B |
| 08/28/2024 | $97.36 | $94.86 (-2.57%) | $97.68 | $92.70 | 25.56 M | $105.01 B |
| 08/27/2024 | $97.09 | $97.86 (0.79%) | $98.49 | $96.67 | 17.23 M | $108.33 B |
| 08/26/2024 | $100.67 | $98.91 (-1.75%) | $102.19 | $97.61 | 26.75 M | $109.49 B |
| 08/23/2024 | $103.04 | $102.85 (-0.18%) | $104.41 | $100.31 | 25.47 M | $113.85 B |
| 08/22/2024 | $108.95 | $104.26 (-4.3%) | $111.00 | $103.96 | 17.97 M | $115.42 B |
| 08/21/2024 | $108.16 | $108.33 (0.16%) | $108.40 | $106.21 | 13.66 M | $119.92 B |
| 08/20/2024 | $108.33 | $107.99 (-0.31%) | $109.19 | $106.16 | 16.08 M | $119.54 B |
| 08/19/2024 | $107.25 | $108.63 (1.29%) | $108.72 | $104.76 | 15.74 M | $120.25 B |
| 08/16/2024 | $106.83 | $107.99 (1.09%) | $109.47 | $105.35 | 18.38 M | $119.54 B |
| 08/15/2024 | $103.51 | $106.95 (3.32%) | $108.05 | $102.75 | 29.13 M | $118.39 B |
| 08/14/2024 | $101.00 | $100.41 (-0.58%) | $101.95 | $98.07 | 22.46 M | $111.15 B |
| 08/13/2024 | $96.62 | $97.44 (0.85%) | $97.78 | $94.91 | 23.57 M | $107.87 B |
| 08/12/2024 | $93.10 | $94.64 (1.65%) | $96.53 | $92.63 | 18.89 M | $104.77 B |
| 08/09/2024 | $91.79 | $93.08 (1.41%) | $94.53 | $91.45 | 21.63 M | $103.04 B |
| 08/08/2024 | $88.48 | $92.07 (4.06%) | $92.85 | $88.03 | 24.76 M | $101.92 B |
| 08/07/2024 | $93.38 | $86.80 (-7.05%) | $93.58 | $86.58 | 29.48 M | $96.09 B |
| 08/06/2024 | $89.20 | $89.00 (-0.22%) | $90.86 | $87.15 | 26.46 M | $98.52 B |
| 08/05/2024 | $87.63 | $90.42 (3.18%) | $92.25 | $84.91 | 36.98 M | $100.09 B |