5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
-8.64%
YEAR-TO-DATE PERFORMANCE
+17.60%
1 YEAR PERFORMANCE
+21.45%
Micron Technology, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $103.98 | $98.89 (-4.9%) | $103.59 | $97.75 | 12.20 M | $112.04 B |
02/20/2025 | $103.98 | $103.18 (-0.77%) | $104.85 | $102.34 | 14.45 M | $114.63 B |
02/19/2025 | $105.76 | $104.36 (-1.32%) | $107.19 | $103.62 | 17.88 M | $115.94 B |
02/18/2025 | $102.64 | $106.79 (4.04%) | $107.88 | $102.05 | 29.64 M | $118.64 B |
02/14/2025 | $98.41 | $99.52 (1.13%) | $100.70 | $98.00 | 21.28 M | $110.57 B |
02/13/2025 | $92.06 | $95.66 (3.91%) | $96.07 | $92.02 | 16.58 M | $106.28 B |
02/12/2025 | $89.60 | $91.68 (2.32%) | $92.64 | $87.35 | 22.87 M | $101.86 B |
02/11/2025 | $94.25 | $94.08 (-0.18%) | $95.84 | $93.56 | 12.12 M | $104.52 B |
02/10/2025 | $93.19 | $95.93 (2.94%) | $96.26 | $93.17 | 16.22 M | $106.58 B |
02/07/2025 | $95.59 | $92.30 (-3.44%) | $95.93 | $91.59 | 15.60 M | $102.55 B |
02/06/2025 | $94.88 | $94.54 (-0.36%) | $96.61 | $93.58 | 16.14 M | $105.03 B |
02/05/2025 | $90.39 | $93.60 (3.55%) | $93.65 | $90.22 | 15.68 M | $103.99 B |
02/04/2025 | $89.05 | $90.66 (1.81%) | $91.45 | $88.80 | 12.83 M | $100.72 B |
02/03/2025 | $88.65 | $89.92 (1.43%) | $91.40 | $88.02 | 18.61 M | $99.90 B |
01/31/2025 | $91.65 | $91.24 (-0.45%) | $94.27 | $91.14 | 20.54 M | $101.37 B |
01/30/2025 | $90.66 | $92.50 (2.03%) | $93.16 | $90.30 | 22.50 M | $102.77 B |
01/29/2025 | $89.88 | $89.01 (-0.97%) | $90.45 | $87.76 | 25.34 M | $98.89 B |
01/28/2025 | $92.61 | $88.25 (-4.71%) | $93.45 | $88.04 | 34.79 M | $98.05 B |
01/27/2025 | $94.86 | $91.11 (-3.95%) | $96.10 | $88.36 | 50.70 M | $101.22 B |
01/24/2025 | $105.50 | $103.19 (-2.19%) | $105.72 | $102.72 | 19.74 M | $114.64 B |
01/23/2025 | $104.79 | $104.84 (0.05%) | $106.18 | $103.35 | 22.68 M | $116.48 B |
01/22/2025 | $109.17 | $109.23 (0.05%) | $110.67 | $107.76 | 20.00 M | $121.35 B |
01/21/2025 | $105.43 | $109.38 (3.75%) | $110.24 | $105.23 | 23.53 M | $121.52 B |
01/17/2025 | $104.64 | $105.75 (1.06%) | $105.88 | $102.50 | 18.91 M | $117.49 B |
01/16/2025 | $104.32 | $102.60 (-1.65%) | $104.80 | $101.87 | 16.24 M | $113.99 B |
01/15/2025 | $99.44 | $103.19 (3.77%) | $103.93 | $99.35 | 27.57 M | $114.64 B |
01/14/2025 | $97.05 | $97.36 (0.32%) | $97.41 | $95.38 | 18.61 M | $108.17 B |
01/13/2025 | $95.84 | $95.06 (-0.81%) | $96.00 | $92.88 | 22.70 M | $105.61 B |
01/10/2025 | $98.12 | $99.34 (1.24%) | $100.78 | $96.87 | 20.51 M | $110.37 B |
01/08/2025 | $102.82 | $99.41 (-3.32%) | $103.48 | $98.30 | 33.52 M | $110.44 B |
01/07/2025 | $103.41 | $101.91 (-1.45%) | $106.74 | $101.16 | 53.57 M | $113.22 B |
01/06/2025 | $95.57 | $99.26 (3.86%) | $101.52 | $95.48 | 42.90 M | $110.28 B |
01/03/2025 | $87.95 | $89.87 (2.18%) | $90.20 | $87.51 | 17.48 M | $99.85 B |
01/02/2025 | $84.98 | $87.33 (2.77%) | $87.65 | $84.74 | 18.86 M | $97.02 B |
12/31/2024 | $85.44 | $84.16 (-1.5%) | $86.40 | $84.09 | 18.69 M | $93.50 B |
12/30/2024 | $86.99 | $85.31 (-1.93%) | $87.05 | $84.58 | 22.02 M | $94.78 B |
12/27/2024 | $89.00 | $88.63 (-0.42%) | $89.49 | $87.58 | 19.42 M | $98.47 B |
12/26/2024 | $88.50 | $89.82 (1.49%) | $90.63 | $88.10 | 14.51 M | $99.79 B |
12/24/2024 | $89.58 | $89.28 (-0.33%) | $89.70 | $88.23 | 13.02 M | $99.19 B |
12/23/2024 | $90.00 | $89.72 (-0.31%) | $91.10 | $88.40 | 26.04 M | $99.68 B |
12/20/2024 | $85.41 | $90.12 (5.51%) | $90.25 | $83.54 | 49.58 M | $100.12 B |
12/19/2024 | $90.08 | $87.09 (-3.32%) | $91.00 | $84.61 | 91.40 M | $96.76 B |
12/18/2024 | $110.25 | $103.90 (-5.76%) | $112.04 | $102.73 | 63.02 M | $115.43 B |
12/17/2024 | $109.75 | $108.60 (-1.05%) | $110.49 | $107.68 | 35.81 M | $120.65 B |
12/16/2024 | $105.61 | $108.26 (2.51%) | $111.13 | $104.54 | 42.74 M | $120.28 B |
12/13/2024 | $100.77 | $102.50 (1.72%) | $103.20 | $99.67 | 23.93 M | $113.57 B |
12/12/2024 | $101.40 | $98.24 (-3.12%) | $101.98 | $97.76 | 19.33 M | $108.85 B |
12/11/2024 | $99.50 | $102.06 (2.57%) | $102.66 | $98.30 | 15.25 M | $113.08 B |
12/10/2024 | $104.96 | $98.10 (-6.54%) | $105.00 | $97.27 | 23.55 M | $108.69 B |
12/09/2024 | $100.65 | $102.82 (2.16%) | $104.50 | $100.37 | 14.14 M | $113.92 B |
12/06/2024 | $100.88 | $101.17 (0.29%) | $102.19 | $100.03 | 12.38 M | $112.10 B |
12/05/2024 | $103.88 | $100.87 (-2.9%) | $104.25 | $100.61 | 13.45 M | $111.76 B |
12/04/2024 | $100.77 | $103.20 (2.41%) | $103.41 | $99.80 | 16.31 M | $114.35 B |
12/03/2024 | $101.12 | $99.84 (-1.27%) | $103.68 | $99.63 | 23.48 M | $110.62 B |
12/02/2024 | $97.60 | $98.55 (0.97%) | $100.09 | $97.53 | 16.53 M | $109.19 B |
11/29/2024 | $97.24 | $97.95 (0.73%) | $98.20 | $96.10 | 13.73 M | $108.53 B |
11/27/2024 | $100.94 | $98.20 (-2.71%) | $101.04 | $96.64 | 17.05 M | $108.81 B |
11/26/2024 | $104.00 | $101.80 (-2.12%) | $104.72 | $100.31 | 19.28 M | $112.79 B |
11/25/2024 | $103.85 | $104.48 (0.61%) | $106.40 | $103.81 | 22.84 M | $115.76 B |
11/22/2024 | $102.36 | $102.64 (0.27%) | $103.71 | $101.65 | 12.06 M | $113.73 B |
11/21/2024 | $100.10 | $102.76 (2.66%) | $103.29 | $98.06 | 18.92 M | $113.86 B |