NASDAQ:MU | Historical Stock Price | MICRON TECHNOLOGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.95$9.45$45.74$221.34$1,071.001984-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$53.78$54.8413,296,400——
2019-12-30$53.21$54.2615,271,500——
2019-12-27$54.03$55.1017,176,700——
2019-12-26$55.11$56.2013,537,400——
2019-12-24$55.42$56.518,621,900——
2019-12-23$55.40$56.4923,693,800——
2019-12-20$55.06$56.1544,285,000——
2019-12-19$54.53$55.6155,792,900——
2019-12-18$53.04$54.0939,099,100——
2019-12-17$53.00$54.0528,344,800——
2019-12-16$52.94$53.9838,629,600——
2019-12-13$51.20$52.2130,039,700——
2019-12-12$50.97$51.9836,590,800——
2019-12-11$49.26$50.2322,081,300——
2019-12-10$47.46$48.4019,263,100——
2019-12-09$46.45$47.3716,540,500——
2019-12-06$47.93$48.8820,468,100——
2019-12-05$46.62$47.5413,003,800——
2019-12-04$46.30$47.2116,921,700——
2019-12-03$45.23$46.1220,321,400——
2019-12-02$46.39$47.3016,053,800——
2019-11-29$47.51$48.457,343,600——
2019-11-27$48.16$49.1115,409,400——
2019-11-26$46.72$47.6412,849,300——
2019-11-25$47.52$48.4618,803,600——
2019-11-22$45.87$46.7711,253,700——
2019-11-21$45.55$46.4514,192,900——
2019-11-20$45.57$46.4724,660,700——
2019-11-19$46.58$47.5018,384,000——
2019-11-18$47.82$48.7612,631,200——
2019-11-15$47.71$48.6517,859,200——
2019-11-14$46.80$47.7211,797,400——
2019-11-13$46.30$47.2115,423,600——
2019-11-12$46.90$47.8215,170,700——
2019-11-11$46.26$47.1714,635,900——
2019-11-08$47.19$48.1218,518,800——
2019-11-07$48.40$49.3519,253,600——
2019-11-06$47.68$48.6221,803,600——
2019-11-05$48.68$49.6413,682,600——
2019-11-04$49.59$50.5716,021,500——
2019-11-01$48.38$49.3318,311,700——
2019-10-31$47.55$48.4915,445,800——
2019-10-30$47.88$48.8212,932,800——
2019-10-29$48.11$49.0612,183,600——
2019-10-28$48.69$49.6515,240,000——
2019-10-25$48.03$48.9819,855,300——
2019-10-24$47.10$48.0325,760,200——
2019-10-23$44.66$45.5413,959,200——
2019-10-22$44.66$45.5413,802,400——
2019-10-21$45.22$46.1115,473,700——
2019-10-18$43.47$44.3326,215,300——
2019-10-17$45.50$46.4011,718,700——
2019-10-16$45.16$46.0516,646,900——
2019-10-15$46.46$47.3817,767,700——
2019-10-14$44.86$45.7412,443,300——
2019-10-11$45.10$45.9927,483,700——
2019-10-10$43.28$44.1315,572,600——
2019-10-09$42.88$43.7312,784,000——
2019-10-08$42.64$43.4820,664,600——
2019-10-07$44.16$45.0314,911,600——
2019-10-04$44.55$45.4321,860,000——
2019-10-03$43.46$44.3223,627,100——
2019-10-02$41.98$42.8126,408,500——
2019-10-01$42.30$43.1328,087,300——
2019-09-30$42.85$43.6931,423,100——
2019-09-27$43.21$44.0675,941,400——
2019-09-26$48.60$49.5633,341,000——
2019-09-25$49.47$50.4523,571,800——
2019-09-24$48.51$49.4724,959,000——
2019-09-23$49.60$50.5816,198,500——
2019-09-20$49.16$50.1323,195,000——
2019-09-19$49.82$50.8016,633,600——
2019-09-18$50.48$51.4815,247,100——
2019-09-17$50.84$51.8413,776,500——
2019-09-16$50.15$51.1417,495,300——
2019-09-13$50.50$51.5014,733,000——
2019-09-12$50.44$51.4319,671,300——
2019-09-11$50.48$51.4831,012,900——
2019-09-10$49.39$50.3623,111,300——
2019-09-09$49.13$50.1019,474,400——
2019-09-06$48.97$49.9419,565,700——
2019-09-05$49.03$50.0033,075,500——
2019-09-04$46.81$47.7326,978,100——
2019-09-03$44.99$45.8817,108,100——
2019-08-30$45.27$46.1616,391,500——
2019-08-29$44.67$45.5518,674,100——
2019-08-28$43.15$44.0011,545,700——
2019-08-27$42.44$43.2819,122,100——
2019-08-26$43.43$44.2912,282,800——
2019-08-23$42.96$43.8127,519,900——
2019-08-22$44.78$45.6620,599,000——
2019-08-21$44.17$45.0414,973,800——
2019-08-20$44.23$45.1013,191,000——
2019-08-19$45.01$45.9022,613,400——
2019-08-16$43.55$44.4117,914,100——
2019-08-15$42.24$43.0716,104,000——
2019-08-14$42.04$42.8724,657,200——
2019-08-13$44.17$45.0433,040,200——
2019-08-12$42.13$42.9623,969,200——
2019-08-09$41.52$42.3422,900,300——
2019-08-08$42.63$43.4718,567,500——
2019-08-07$41.75$42.5735,604,600——
2019-08-06$42.62$43.4626,857,000——
2019-08-05$41.94$42.7735,172,900——
2019-08-02$44.08$44.9531,954,100——
2019-08-01$43.60$44.4637,906,500——
2019-07-31$44.89$45.7834,493,900——
2019-07-30$47.46$48.4021,301,600——
2019-07-29$46.82$47.7421,939,500——
2019-07-26$47.49$48.4319,676,200——
2019-07-25$47.77$48.7128,127,800——
2019-07-24$47.99$48.9433,169,900——
2019-07-23$46.95$47.8829,354,400——
2019-07-22$47.19$48.1246,042,800——
2019-07-19$45.52$46.4239,328,400——
2019-07-18$44.67$45.5526,456,600——
2019-07-17$43.37$44.2319,539,300——
2019-07-16$43.06$43.9131,238,900——
2019-07-15$44.40$45.2826,623,300——
2019-07-12$44.51$45.3933,257,800——
2019-07-11$43.48$44.3430,392,400——
2019-07-10$42.90$43.7551,625,500——
2019-07-09$41.35$42.1728,254,700——
2019-07-08$40.41$41.2128,148,500——
2019-07-05$39.42$40.2018,408,000——
2019-07-03$39.59$40.3713,479,700——
2019-07-02$39.60$40.3829,774,500——
2019-07-01$40.11$40.9060,928,000——
2019-06-28$38.59$39.3561,402,700——
2019-06-27$38.07$38.8251,612,400——
2019-06-26$37.04$37.77100,271,600——
2019-06-25$32.68$33.3239,590,500——
2019-06-24$33.19$33.8427,306,000——
2019-06-21$33.25$33.9138,858,200——
2019-06-20$34.15$34.8221,691,500——
2019-06-19$33.94$34.6120,436,400——
2019-06-18$34.29$34.9733,727,300——
2019-06-17$32.43$33.0720,050,000——
2019-06-14$32.66$33.3019,715,000——
2019-06-13$33.38$34.0416,586,700——
2019-06-12$32.96$33.6128,746,500——
2019-06-11$34.84$35.5319,208,600——
2019-06-10$34.94$35.6321,728,000——
2019-06-07$33.99$34.6621,430,400——
2019-06-06$33.47$34.1321,088,100——
2019-06-05$33.34$34.0027,070,300——
2019-06-04$34.49$35.1725,076,000——
2019-06-03$32.69$33.3321,174,500——
2019-05-31$32.61$33.2518,607,300——
2019-05-30$33.32$33.9820,957,600——
2019-05-29$33.29$33.9528,796,100——
2019-05-28$32.94$33.5926,758,400——
2019-05-24$34.00$34.6719,706,000——
2019-05-23$33.82$34.4932,186,700——
2019-05-22$34.73$35.4120,902,400——
2019-05-21$35.64$36.3432,501,300——
2019-05-20$34.62$35.3034,489,500——
2019-05-17$36.06$36.7731,096,300——
2019-05-16$37.31$38.0529,479,200——
2019-05-15$38.41$39.1717,532,300——
2019-05-14$38.51$39.2724,004,000——
2019-05-13$37.38$38.1233,092,100——
2019-05-10$38.94$39.7130,368,100——
2019-05-09$39.27$40.0427,844,400——
2019-05-08$39.75$40.5326,190,100——
2019-05-07$40.26$41.0535,094,100——
2019-05-06$42.13$42.9625,776,000——
2019-05-03$43.33$44.1816,577,000——
2019-05-02$42.56$43.4017,046,800——
2019-05-01$41.90$42.7317,673,300——
2019-04-30$42.06$42.8916,342,700——
2019-04-29$42.11$42.9413,452,800——
2019-04-26$42.10$42.9326,092,400——
2019-04-25$42.75$43.5928,346,200——
2019-04-24$43.03$43.8819,637,000——
2019-04-23$42.77$43.6121,489,400——
2019-04-22$43.40$44.2619,447,900——
2019-04-18$43.40$44.2616,193,600——
2019-04-17$43.15$44.0022,092,000——
2019-04-16$42.76$43.6019,337,500——
2019-04-15$41.82$42.6416,932,300——
2019-04-12$42.01$42.8421,740,400——
2019-04-11$42.28$43.1118,163,900——
2019-04-10$42.17$43.0023,252,200——
2019-04-09$41.72$42.5429,055,900——
2019-04-08$42.90$43.7524,546,800——
2019-04-05$43.32$44.1721,119,400——
2019-04-04$42.89$43.7437,038,400——
2019-04-03$43.90$44.7739,097,200——
2019-04-02$42.44$43.2821,438,100——
2019-04-01$42.25$43.0828,073,000——
2019-03-29$41.33$42.1435,716,900——
2019-03-28$39.34$40.1224,584,500——
2019-03-27$39.23$40.0026,856,700——
2019-03-26$40.32$41.1224,689,600——
2019-03-25$40.55$41.3534,516,000——
2019-03-22$41.62$42.4446,605,600——
2019-03-21$43.99$44.8684,985,400——
2019-03-20$40.13$40.9241,714,400——
2019-03-19$40.37$41.1732,407,300——
2019-03-18$39.61$40.3922,296,600——
2019-03-15$39.54$40.3230,702,000——
2019-03-14$38.41$39.1719,757,300——
2019-03-13$38.83$39.6022,786,300——
2019-03-12$39.25$40.0218,623,500——
2019-03-11$39.03$39.8025,164,700——
2019-03-08$38.65$39.4134,080,900——
2019-03-07$37.83$38.5831,567,800——
2019-03-06$37.93$38.6844,890,400——
2019-03-05$39.99$40.7828,798,800——
2019-03-04$41.06$41.8727,047,800——
2019-03-01$41.58$42.4026,755,800——
2019-02-28$40.88$41.6925,777,900——
2019-02-27$41.32$42.1329,522,200——
2019-02-26$42.96$43.8118,051,500——
2019-02-25$42.75$43.5925,233,700——
2019-02-22$42.57$43.4122,834,300——
2019-02-21$41.53$42.3524,048,800——
2019-02-20$42.21$43.0428,048,700——
2019-02-19$41.96$42.7925,575,900——
2019-02-15$41.99$42.8228,968,400——
2019-02-14$42.23$43.0641,759,200——
2019-02-13$41.68$42.5050,101,700——
2019-02-12$40.40$41.2043,587,900——
2019-02-11$38.58$39.3430,356,500——
2019-02-08$38.58$39.3435,573,200——
2019-02-07$39.38$40.1640,396,400——
2019-02-06$41.52$42.3447,472,600——
2019-02-05$39.37$40.1525,094,000——
2019-02-04$39.47$40.2530,851,500——
2019-02-01$39.60$40.3836,839,900——
2019-01-31$38.22$38.9734,130,500——
2019-01-30$38.24$38.9932,848,100——
2019-01-29$37.39$38.1330,331,000——
2019-01-28$38.08$38.8344,213,000——
2019-01-25$38.96$39.7361,032,300——
2019-01-24$36.59$37.3165,094,800——
2019-01-23$34.24$34.9231,011,600——
2019-01-22$33.87$34.5437,021,900——
2019-01-18$35.76$36.4744,872,400——
2019-01-17$33.88$34.5529,398,500——
2019-01-16$33.58$34.2424,890,900——
2019-01-15$33.99$34.6630,633,600——
2019-01-14$34.67$35.3534,612,000——
2019-01-11$36.01$36.7230,469,800——
2019-01-10$35.91$36.6224,437,400——
2019-01-09$35.44$36.1454,147,900——
2019-01-08$33.74$34.4133,434,100——
2019-01-07$34.00$34.6744,841,500——
2019-01-04$32.70$33.3428,557,300——
2019-01-03$31.00$31.6129,145,500——
2019-01-02$32.75$33.4026,004,300——