Micron Technology Inc. (MU)
NASDAQ: MU
· Real-Time Price · USD
123.53
2.66 (2.20%)
At close: Aug 18, 2025, 3:59 PM
122.99
-0.44%
Pre-market: Aug 19, 2025, 06:57 AM EDT
MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 121.35 | 123.68 | 120.66 | 123.55 | 123.55 | 2.22% | 12,129,904 |
| Aug 15, 2025 | 123.17 | 123.38 | 119.44 | 120.87 | 120.87 | -3.53% | 18,986,654 |
| Aug 14, 2025 | 123.20 | 125.74 | 121.40 | 125.29 | 125.29 | 0.82% | 12,235,946 |
| Aug 13, 2025 | 127.58 | 128.60 | 123.35 | 124.27 | 124.27 | -2.72% | 18,438,200 |
| Aug 12, 2025 | 124.70 | 128.55 | 123.04 | 127.75 | 127.75 | 3.26% | 25,990,637 |
| Aug 11, 2025 | 124.97 | 127.28 | 121.65 | 123.72 | 123.72 | 4.06% | 35,065,800 |
| Aug 8, 2025 | 112.17 | 119.33 | 111.67 | 118.89 | 118.89 | 6.28% | 28,962,204 |
| Aug 7, 2025 | 114.14 | 115.28 | 110.79 | 111.87 | 111.87 | 2.84% | 18,986,500 |
| Aug 6, 2025 | 107.90 | 108.96 | 106.75 | 108.78 | 108.78 | -0.26% | 13,021,900 |
| Aug 5, 2025 | 109.30 | 110.64 | 106.83 | 109.06 | 109.06 | 1.20% | 17,836,000 |
| Aug 4, 2025 | 106.02 | 107.88 | 105.46 | 107.77 | 107.77 | 2.76% | 14,780,600 |
| Aug 1, 2025 | 105.49 | 106.50 | 103.38 | 104.88 | 104.88 | -3.90% | 24,003,300 |
| Jul 31, 2025 | 112.19 | 112.27 | 106.94 | 109.14 | 109.14 | -4.88% | 29,224,343 |
| Jul 30, 2025 | 112.60 | 114.89 | 112.41 | 114.74 | 114.74 | 2.48% | 16,378,824 |
| Jul 29, 2025 | 112.05 | 113.54 | 110.67 | 111.96 | 111.96 | 0.64% | 16,653,300 |
| Jul 28, 2025 | 111.72 | 112.00 | 109.86 | 111.25 | 111.25 | -0.01% | 12,932,300 |
| Jul 25, 2025 | 110.99 | 111.50 | 108.83 | 111.26 | 111.26 | -0.42% | 16,372,323 |
| Jul 24, 2025 | 111.06 | 112.73 | 110.25 | 111.73 | 111.73 | 1.73% | 20,293,100 |
| Jul 23, 2025 | 109.44 | 110.29 | 108.88 | 109.83 | 109.83 | 0.56% | 17,810,000 |
| Jul 22, 2025 | 112.86 | 113.00 | 108.13 | 109.22 | 109.22 | -3.54% | 27,917,613 |