Micron Technology (MU)

Historical Prices For Micron Technology (MU)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	227.75	231.25	218.82	223.77	16,324,049	223.77
10/30/2025	226.10	227.40	220.74	224.01	14,918,531	224.01
10/29/2025	229.05	232.40	226.10	226.63	23,197,441	226.63
10/28/2025	218.93	222.90	217.56	221.91	14,850,979	221.91
10/27/2025	224.81	224.98	215.74	220.10	23,846,071	220.10
10/24/2025	212.39	219.82	209.98	219.02	25,822,050	219.02
10/23/2025	196.70	209.00	195.20	206.71	19,374,190	206.71
10/22/2025	202.25	205.58	192.40	198.47	21,922,446	198.47
10/21/2025	204.30	205.87	200.84	202.29	13,700,430	202.29
10/20/2025	209.65	214.75	205.50	206.77	23,246,896	206.77
10/17/2025	199.28	203.39	195.55	202.38	23,283,262	202.38
10/16/2025	199.96	206.34	195.20	202.53	41,998,547	202.53
10/15/2025	192.48	192.88	187.42	191.94	17,776,279	191.94
10/14/2025	186.96	192.46	186.25	187.06	15,905,466	187.06
10/13/2025	190.79	193.40	187.99	192.77	20,901,981	192.77
10/10/2025	192.96	193.44	179.61	181.60	26,990,430	181.60
10/09/2025	192.96	196.62	189.50	192.33	19,687,945	192.33
10/08/2025	188.99	196.95	188.80	196.54	26,763,046	196.54
10/07/2025	194.85	195.30	183.24	185.69	27,806,198	185.69
10/06/2025	195.01	201.00	189.43	190.96	36,369,881	190.96
10/03/2025	185.21	191.85	184.92	187.83	29,399,443	187.83
10/02/2025	184.96	186.18	181.21	183.75	25,095,861	183.63
10/01/2025	165.60	182.39	165.50	182.15	41,632,058	182.04
9/30/2025	164.10	168.95	163.96	167.32	20,073,912	167.22
9/29/2025	160.00	165.80	159.97	163.90	26,479,930	163.80
9/26/2025	158.52	158.92	155.18	157.27	24,058,066	157.17
9/25/2025	157.39	158.95	154.65	156.83	32,176,287	156.73
9/24/2025	165.08	166.00	158.30	161.71	57,035,739	161.61
9/23/2025	165.68	168.99	165.23	166.41	42,999,120	166.31
9/22/2025	164.38	167.26	161.59	164.62	25,807,920	164.52
9/19/2025	162.75	163.70	159.38	162.73	37,310,030	162.63
9/18/2025	162.99	170.45	162.60	168.89	28,187,329	168.78
9/17/2025	157.40	160.59	155.26	159.99	18,799,203	159.89
9/16/2025	157.98	159.56	157.16	158.82	16,871,181	158.72
9/15/2025	156.96	160.34	156.55	157.77	20,092,066	157.67
9/12/2025	153.55	158.28	153.21	157.23	32,288,559	157.13
9/11/2025	147.72	156.26	147.61	150.57	52,421,847	150.48
9/10/2025	140.02	142.24	138.34	140.00	25,800,324	139.91
9/09/2025	131.76	138.00	131.56	135.24	20,689,608	135.16
9/08/2025	130.55	132.26	128.40	131.46	19,490,408	131.38
9/05/2025	127.77	131.41	125.66	131.37	28,416,296	131.29
9/04/2025	118.85	124.41	118.52	124.21	18,578,628	124.13
9/03/2025	119.36	119.44	117.30	118.72	14,093,097	118.65
9/02/2025	115.86	118.56	114.25	118.48	13,761,937	118.41
8/29/2025	122.60	122.77	118.06	119.01	16,774,064	118.94
8/28/2025	118.88	122.57	118.73	122.00	17,288,578	121.92
8/27/2025	116.85	118.73	116.44	117.75	15,327,145	117.68
8/26/2025	116.09	118.36	115.81	116.50	12,571,474	116.43
8/25/2025	117.68	118.08	116.10	116.42	8,665,695	116.35
8/22/2025	117.65	120.70	116.51	117.68	17,038,960	117.61
8/21/2025	117.00	117.73	115.61	115.79	13,163,610	115.72
8/20/2025	118.70	118.91	113.46	117.21	25,785,956	117.14
8/19/2025	122.94	124.24	121.31	122.05	11,473,486	121.97
8/18/2025	121.35	123.68	120.66	123.55	12,202,191	123.47
8/15/2025	123.17	123.38	119.44	120.87	19,004,492	120.79
8/14/2025	123.20	125.74	121.40	125.29	12,225,481	125.21
8/13/2025	127.58	128.60	123.35	124.27	18,423,532	124.19
8/12/2025	124.70	128.55	123.04	127.75	25,984,156	127.67
8/11/2025	124.97	127.28	121.65	123.72	35,048,031	123.64
8/08/2025	112.17	119.33	111.67	118.89	28,962,264	118.82
8/07/2025	114.14	115.28	110.79	111.87	18,972,207	111.80
8/06/2025	107.90	108.95	106.75	108.78	12,931,132	108.71
8/05/2025	109.30	110.64	106.83	109.06	17,824,053	108.99
8/04/2025	106.02	107.88	105.46	107.77	14,759,319	107.70
8/01/2025	105.49	106.50	103.38	104.88	24,003,400	104.81