NasdaqGS - Delayed Quote
USD
Micron Technology, Inc. (MU)
1,016.59
+58.43
(+6.10%)
At close: September 4 at 4:00:01 PM EDT
1,014.95
-1.64
(-0.16%)
After hours: September 4 at 7:59:58 PM EDT
Trade MU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
971.34
1,017.77
969.00
1,016.59
1,016.59
35,116,600
Sep 3, 2026
956.91
959.76
918.88
958.16
958.16
24,175,900
Sep 2, 2026
930.83
958.00
927.16
956.08
956.08
21,440,500
Sep 1, 2026
941.13
969.44
922.39
933.44
933.44
27,762,200
Aug 31, 2026
931.39
959.97
930.79
958.73
958.73
22,569,500
Aug 28, 2026
919.29
946.80
909.09
932.86
932.86
22,890,100
Aug 27, 2026
967.01
968.71
906.89
935.39
935.39
28,838,500
Aug 26, 2026
925.74
945.75
924.60
938.40
938.40
18,721,700
Aug 25, 2026
928.98
946.67
916.30
932.97
932.97
19,163,200
Aug 24, 2026
934.78
936.45
887.61
910.43
910.43
30,012,600
Aug 21, 2026
989.68
989.96
958.26
966.78
966.78
21,823,400
Aug 20, 2026
935.01
977.28
929.07
974.33
974.33
25,212,200
Aug 19, 2026
959.36
960.00
915.18
937.11
937.11
26,901,900
Aug 18, 2026
957.10
978.67
926.64
940.76
940.76
37,306,000
Aug 17, 2026
999.55
1,036.13
995.26
1,011.75
1,011.75
33,430,500
Aug 14, 2026
979.32
984.00
956.20
971.66
971.66
27,881,100
Aug 13, 2026
912.89
978.00
906.50
949.83
949.83
36,704,700
Aug 12, 2026
912.94
935.80
899.54
911.29
911.29
36,804,900
Aug 11, 2026
871.80
879.00
844.62
868.52
868.52
29,438,300
Aug 10, 2026
863.67
894.99
854.40
861.00
861.00
27,818,600
Aug 7, 2026
903.60
904.80
847.02
877.57
877.57
34,568,500
Aug 6, 2026
843.11
913.33
827.00
881.47
881.47
35,784,100
Aug 5, 2026
885.30
928.98
881.20
893.19
893.19
34,720,300
Aug 4, 2026
866.82
902.43
858.50
892.67
892.67
37,478,600
Aug 3, 2026
786.36
836.62
770.10
829.50
829.50
42,607,100
Jul 31, 2026
919.65
930.88
818.00
823.03
823.03
54,538,600
Jul 30, 2026
793.14
882.50
789.00
874.66
874.66
63,075,300
Jul 29, 2026
833.00
841.80
737.88
739.00
739.00
69,846,000
Jul 28, 2026
839.61
848.36
789.09
820.53
820.53
61,039,300
Jul 27, 2026
932.45
935.00
854.79
900.20
900.20
47,591,200
Jul 24, 2026
959.03
967.14
904.00
920.95
920.95
40,803,100
Jul 23, 2026
975.13
1,011.77
964.40
990.21
990.21
40,196,300
Jul 22, 2026
938.25
982.62
936.06
959.48
959.48
31,588,600
Jul 21, 2026
925.35
982.88
916.57
970.82
970.82
49,369,000
Jul 20, 2026
885.57
901.00
858.90
865.46
865.46
37,705,200
Jul 17, 2026
822.53
903.96
804.00
848.95
848.95
63,346,300
Jul 16, 2026
866.77
887.71
840.51
853.20
853.20
46,718,000
Jul 15, 2026
975.81
978.40
873.63
904.28
904.28
54,779,200
Jul 14, 2026
988.38
994.80
950.07
983.12
983.12
30,835,200
Jul 13, 2026
929.00
943.50
902.60
937.00
937.00
35,536,200
Jul 10, 2026
964.98
998.00
954.13
979.30
979.30
31,768,100
Jul 9, 2026
1,016.51
1,035.50
987.13
991.64
991.64
41,110,700
Jul 8, 2026
902.64
959.00
900.41
948.80
948.80
42,979,000
Jul 7, 2026
923.01
942.02
891.66
938.38
938.38
52,367,500
Jul 6, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
1,007.00
1,019.00
980.85
984.75
984.75
37,115,800
Jul 2, 2026
1,041.50
1,064.64
950.28
975.56
975.41
61,316,900
Jul 1, 2026
1,082.01
1,097.00
1,032.20
1,032.28
1,032.12
51,328,100
Jun 30, 2026
1,144.73
1,168.68
1,124.66
1,154.29
1,154.11
42,152,600
Jun 29, 2026
1,128.70
1,148.79
1,023.65
1,145.28
1,145.10
60,694,100
Jun 26, 2026
1,139.08
1,198.71
1,121.36
1,132.33
1,132.16
86,405,300
Jun 25, 2026
1,233.00
1,255.00
1,136.31
1,213.56
1,213.37
82,143,900
Jun 24, 2026
1,082.22
1,083.32
991.10
1,048.51
1,048.35
68,935,700
Jun 23, 2026
1,080.00
1,125.00
1,038.50
1,051.77
1,051.61
60,243,300
Jun 22, 2026
1,196.22
1,213.56
1,168.57
1,211.38
1,211.19
53,140,800
Jun 18, 2026
1,108.07
1,149.43
1,092.79
1,133.99
1,133.82
64,642,500
Jun 17, 2026
1,061.30
1,093.67
1,014.14
1,043.19
1,043.03
46,149,200
Jun 16, 2026
1,099.70
1,110.40
1,020.00
1,020.76
1,020.60
45,499,800
Jun 15, 2026
1,055.89
1,097.47
1,051.50
1,087.99
1,087.82
44,994,600
Jun 12, 2026
971.81
1,012.62
960.19
981.61
981.46
40,785,200
Jun 11, 2026
904.37
996.77
895.50
995.87
995.72
59,418,900
Jun 10, 2026
905.13
957.48
883.25
891.88
891.74
55,712,600
Jun 9, 2026
988.18
989.15
854.35
935.89
935.75
73,448,600
Jun 8, 2026
938.27
962.95
916.50
949.28
949.13
54,097,800
Jun 5, 2026
944.40
961.89
864.01
864.01
863.88
77,250,500
Jun 4, 2026
1,007.10
1,036.37
971.68
996.00
995.85
54,917,200
Jun 3, 2026
1,079.01
1,089.29
1,038.50
1,079.57
1,079.40
40,324,200
Jun 2, 2026
1,050.00
1,076.56
1,017.20
1,064.10
1,063.94
47,555,400
Jun 1, 2026
1,009.72
1,046.97
1,009.50
1,035.50
1,035.34
46,552,100
May 29, 2026
957.00
981.00
940.51
971.00
970.85
60,498,600
May 28, 2026
929.83
949.49
904.78
923.52
923.38
49,694,300
May 27, 2026
955.66
956.16
888.15
928.41
928.27
72,295,700
May 26, 2026
820.50
916.80
820.30
895.88
895.74
76,560,800
May 22, 2026
756.82
780.20
747.20
751.00
750.88
36,002,900
May 21, 2026
736.36
764.90
732.20
762.10
761.98
42,461,500
May 20, 2026
734.96
735.68
700.66
731.99
731.88
48,827,400
May 19, 2026
665.58
725.95
652.21
698.74
698.63
61,792,100
May 18, 2026
750.46
757.00
663.25
681.54
681.44
60,042,500
May 15, 2026
732.57
749.59
719.00
724.66
724.55
48,519,000
May 14, 2026
787.62
812.00
775.63
776.01
775.89
42,142,700
May 13, 2026
813.16
814.95
779.47
803.63
803.51
54,875,100
May 12, 2026
774.70
782.76
706.60
766.58
766.46
73,743,000
May 11, 2026
792.98
818.67
768.00
795.33
795.21
70,972,900
May 8, 2026
676.45
747.21
676.21
746.81
746.70
65,130,900
May 7, 2026
649.83
683.09
635.42
646.63
646.53
47,527,500
May 6, 2026
660.37
667.67
627.58
666.59
666.49
55,725,800
May 5, 2026
609.78
651.74
605.47
640.20
640.10
64,268,500
May 4, 2026
560.60
592.80
557.76
576.45
576.36
46,043,700
May 1, 2026
511.78
545.91
510.21
542.21
542.13
40,215,300
Apr 30, 2026
529.74
535.50
502.58
517.16
517.08
36,554,400
Apr 29, 2026
526.00
531.02
508.80
518.46
518.38
36,248,500
Apr 28, 2026
503.54
518.83
488.23
504.29
504.21
44,816,600
Apr 27, 2026
510.56
531.36
510.02
524.56
524.48
41,298,800
Apr 24, 2026
495.92
506.99
489.36
496.72
496.64
35,379,600
Apr 23, 2026
482.28
493.62
471.80
481.72
481.65
38,178,000
Apr 22, 2026
462.93
491.98
458.56
487.48
487.41
45,998,100
Apr 21, 2026
451.32
457.82
441.30
449.38
449.31
27,734,000
Apr 20, 2026
458.25
464.56
435.90
448.42
448.35
32,013,600
Apr 17, 2026
466.85
470.97
452.20
455.07
455.00
33,405,000
Apr 16, 2026
452.96
462.34
444.38
457.23
457.16
33,626,400
Apr 15, 2026
457.63
463.95
439.32
456.23
456.16
40,370,100
Apr 14, 2026
434.35
465.78
424.86
465.66
465.59
52,534,900
Apr 13, 2026
416.47
426.88
408.50
426.56
426.49
37,015,800
Apr 10, 2026
420.29
423.86
410.05
420.59
420.53
36,377,600
Apr 9, 2026
407.61
423.94
398.44
421.51
421.45
43,101,000
Apr 8, 2026
415.13
416.00
398.88
406.73
406.67
49,216,600
Apr 7, 2026
374.13
379.25
364.10
377.58
377.52
40,224,100
Apr 6, 2026
373.80
385.08
370.61
377.76
377.70
41,414,900
Apr 2, 2026
341.34
366.94
340.20
366.24
366.18
51,498,700
Apr 1, 2026
348.91
377.89
343.00
367.85
367.79
74,429,800
Mar 31, 2026
321.67
337.84
311.49
337.84
337.79
73,551,800
Mar 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
362.66
362.81
318.40
321.80
321.75
73,833,200
Mar 27, 2026
359.86
368.70
354.06
357.22
357.02
45,806,700
Mar 26, 2026
370.02
374.25
350.00
355.46
355.26
54,515,900
Mar 25, 2026
383.00
388.92
371.38
382.09
381.87
55,328,700
Mar 24, 2026
401.28
404.98
388.91
395.53
395.30
44,975,100
Mar 23, 2026
426.15
444.27
401.52
404.35
404.12
54,807,300
Mar 20, 2026
443.92
449.10
415.36
422.90
422.66
64,224,900
Mar 19, 2026
424.97
457.22
421.11
444.27
444.02
74,591,900
Mar 18, 2026
464.76
471.34
458.30
461.73
461.47
58,973,700
Mar 17, 2026
452.54
462.73
445.14
461.69
461.43
43,017,900
Mar 16, 2026
446.16
454.86
437.75
441.80
441.55
43,067,600
Mar 13, 2026
413.75
429.35
413.00
426.13
425.89
39,261,000
Mar 12, 2026
410.00
413.73
396.67
405.35
405.12
31,720,900
Mar 11, 2026
410.77
422.75
405.79
418.69
418.45
30,191,400
Mar 10, 2026
394.01
415.31
393.64
403.11
402.88
33,745,400
Mar 9, 2026
363.96
390.00
357.67
389.32
389.10
35,547,200
Mar 6, 2026
380.14
391.18
367.45
370.30
370.09
34,458,800
Mar 5, 2026
398.60
404.53
380.30
397.05
396.82
29,960,100
Mar 4, 2026
393.64
407.88
387.61
400.77
400.54
32,644,900
Mar 3, 2026
386.55
390.09
374.55
379.68
379.46
39,010,900
Mar 2, 2026
401.47
417.61
397.00
412.67
412.43
30,049,200
Feb 27, 2026
401.81
417.96
401.18
412.37
412.13
28,653,900
Feb 26, 2026
424.84
434.00
401.96
415.56
415.32
35,433,500
Feb 25, 2026
426.50
436.89
423.00
429.00
428.75
27,296,300
Feb 24, 2026
429.22
436.27
411.28
418.01
417.77
33,389,200
Feb 23, 2026
422.31
431.70
415.30
420.97
420.73
25,426,600
Feb 20, 2026
415.18
430.57
415.15
428.17
427.92
29,894,900
Feb 19, 2026
415.81
420.32
407.74
417.35
417.11
21,651,300
Feb 18, 2026
399.50
427.85
394.60
420.95
420.71
32,306,600
Feb 17, 2026
400.95
413.66
395.30
399.78
399.55
28,549,500
Feb 13, 2026
405.19
420.88
392.71
411.66
411.42
33,807,600
Feb 12, 2026
422.25
438.77
411.16
413.97
413.73
45,639,100
Feb 11, 2026
395.39
414.16
386.57
410.34
410.10
48,475,000
Feb 10, 2026
375.99
382.79
366.06
373.25
373.04
35,433,800
Feb 9, 2026
380.69
391.81
370.68
383.50
383.28
31,009,600
Feb 6, 2026
377.97
396.65
372.87
394.69
394.46
37,196,000
Feb 5, 2026
369.62
390.93
366.00
382.89
382.67
38,899,500
Feb 4, 2026
410.59
413.00
363.90
379.40
379.18
58,074,900
Feb 3, 2026
442.16
442.30
407.53
419.44
419.20
42,763,300
Feb 2, 2026
412.18
442.43
410.00
437.80
437.55
37,771,200
Jan 30, 2026
446.47
455.50
407.13
414.88
414.64
51,022,900
Jan 29, 2026
439.37
444.71
417.70
435.79
435.54
42,675,700
Jan 28, 2026
422.44
438.94
417.00
435.28
435.03
42,725,700
Jan 27, 2026
404.61
416.45
399.60
410.24
410.00
36,212,100
Jan 26, 2026
395.50
398.00
384.30
389.09
388.87
29,193,900
Jan 23, 2026
397.16
412.43
390.74
399.65
399.42
35,404,200
Jan 22, 2026
396.64
397.78
376.92
397.58
397.35
39,607,600
Jan 21, 2026
372.85
394.20
366.73
389.11
388.89
56,712,800
Jan 20, 2026
364.68
381.56
361.35
365.00
364.79
49,744,900
Jan 16, 2026
353.10
365.81
352.04
362.75
362.54
47,901,900
Jan 15, 2026
345.33
347.77
336.27
336.63
336.44
25,370,200
Jan 14, 2026
334.84
339.10
328.20
333.35
333.16
20,277,200
Jan 13, 2026
346.27
351.23
335.22
338.13
337.94
23,881,300
Jan 12, 2026
340.55
348.47
339.32
345.87
345.67
23,152,600
Jan 9, 2026
332.75
345.80
326.19
345.09
344.89
33,387,500
Jan 8, 2026
342.90
343.66
321.36
327.02
326.83
33,897,700
Jan 7, 2026
340.71
346.30
337.18
339.55
339.36
32,781,100
Jan 6, 2026
318.28
344.55
318.06
343.43
343.23
48,732,400
Jan 5, 2026
325.13
325.53
309.55
312.15
311.97
34,608,600
Jan 2, 2026
295.13
315.60
294.86
315.42
315.24
42,604,300
Dec 31, 2025
293.17
293.17
284.18
285.41
285.25
17,573,800
Dec 30, 2025
294.70
298.83
292.01
292.63
292.46
23,056,400
Dec 29, 2025
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
280.33
294.50
278.50
294.37
294.20
26,642,900
Dec 26, 2025
290.84
290.87
283.42
284.79
284.51
17,878,500
Dec 24, 2025
278.00
289.30
277.25
286.68
286.40
18,592,600
Dec 23, 2025
275.92
281.86
272.32
276.27
276.00
20,767,600
Dec 22, 2025
277.15
279.99
268.29
276.59
276.32
30,961,900
Dec 19, 2025
251.75
268.38
251.75
265.92
265.66
62,312,100
Dec 18, 2025
256.53
263.65
245.00
248.55
248.31
65,006,100
Dec 17, 2025
236.56
237.45
221.69
225.52
225.30
41,957,100
Dec 16, 2025
235.80
239.40
230.58
232.51
232.28
22,577,300
Dec 15, 2025
247.11
250.11
236.00
237.50
237.27
27,483,600
Dec 12, 2025
255.67
255.82
239.32
241.14
240.90
25,936,900
Dec 11, 2025
261.53
262.85
251.55
258.46
258.21
18,867,000
Dec 10, 2025
255.13
264.75
250.58
263.71
263.45
21,960,700
Dec 9, 2025
244.49
255.51
242.83
252.42
252.17
17,067,100
Dec 8, 2025
243.49
249.23
241.61
246.92
246.68
20,495,400
Dec 5, 2025
228.95
240.57
226.69
237.22
236.99
21,161,000
Dec 4, 2025
230.28
234.16
223.33
226.65
226.43
23,513,900
Dec 3, 2025
236.39
237.80
228.09
234.16
233.93
19,188,200
Dec 2, 2025
238.75
244.37
234.33
239.49
239.26
18,166,200
Dec 1, 2025
232.29
242.36
231.50
240.46
240.23
18,238,200
Nov 28, 2025
235.62
238.10
233.47
236.48
236.25
12,914,700
Nov 26, 2025
229.62
233.83
226.00
230.26
230.03
17,817,600
Nov 25, 2025
219.22
226.19
216.00
224.53
224.31
17,441,600
Nov 24, 2025
213.41
226.11
212.36
223.93
223.71
33,052,800
Nov 21, 2025
204.53
212.00
192.59
207.37
207.17
36,679,700
Nov 20, 2025
230.24
230.60
199.60
201.37
201.17
47,420,700
Nov 19, 2025
226.91
234.35
216.36
225.92
225.70
35,256,600
Nov 18, 2025
235.48
238.93
225.52
228.50
228.28
33,843,900
Nov 17, 2025
246.92
260.58
239.46
241.95
241.71
30,304,400
Nov 14, 2025
231.45
255.17
231.23
246.83
246.59
36,171,100
Nov 13, 2025
243.60
249.50
230.16
236.95
236.72
32,324,600
Nov 12, 2025
244.90
249.19
240.84
244.90
244.66
17,263,100
Nov 11, 2025
248.34
249.99
238.79
241.11
240.87
22,622,500
Nov 10, 2025
247.96
257.07
247.81
253.30
253.05
27,870,600
Nov 7, 2025
234.03
242.55
226.40
237.92
237.69
30,613,800
Nov 6, 2025
237.84
246.41
234.88
238.33
238.10
32,016,800
Nov 5, 2025
225.67
239.88
224.73
237.50
237.27
28,617,400
Nov 4, 2025
222.14
228.67
217.40
218.03
217.82
23,696,200
Nov 3, 2025
233.88
237.62
231.80
234.70
234.47
21,199,300
Oct 31, 2025
227.75
231.25
218.82
223.77
223.55
16,320,000
Oct 30, 2025
226.10
227.40
220.74
224.01
223.79
14,795,100
Oct 29, 2025
229.06
232.40
226.10
226.63
226.41
23,217,300
Oct 28, 2025
218.93
222.90
217.56
221.91
221.69
14,957,500
Oct 27, 2025
224.81
224.98
215.74
220.10
219.88
23,873,100
Oct 24, 2025
212.39
219.82
209.98
219.02
218.81
25,821,800
Oct 23, 2025
196.70
209.00
195.20
206.71
206.51
19,397,900
Oct 22, 2025
202.25
205.58
192.40
198.47
198.28
21,949,800
Oct 21, 2025
204.30
205.87
200.84
202.29
202.09
13,717,300
Oct 20, 2025
209.66
214.75
205.50
206.77
206.57
23,268,400
Oct 17, 2025
199.28
203.39
195.55
202.38
202.18
23,283,100
Oct 16, 2025
199.96
206.34
195.20
202.53
202.33
42,041,300
Oct 15, 2025
192.48
192.88
187.42
191.94
191.75
17,793,100
Oct 14, 2025
186.96
192.46
186.25
187.06
186.88
15,912,400
Oct 13, 2025
190.79
193.40
187.99
192.77
192.58
20,928,400
Oct 10, 2025
192.96
193.44
179.61
181.60
181.42
26,990,300
Oct 9, 2025
192.97
196.62
189.50
192.33
192.14
19,721,500
Oct 8, 2025
188.99
196.95
188.80
196.54
196.35
26,833,900
Oct 7, 2025
194.85
195.30
183.24
185.69
185.51
27,828,200
Oct 6, 2025
195.01
201.00
189.43
190.96
190.77
36,392,300
Oct 3, 2025
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 3, 2025
185.21
191.85
184.92
187.83
187.65
29,399,300
Oct 2, 2025
184.96
186.18
181.21
183.75
183.46
25,122,200
Oct 1, 2025
165.60
182.39
165.50
182.15
181.86
41,674,800
Sep 30, 2025
164.11
168.95
163.96
167.32
167.05
20,092,500
Sep 29, 2025
160.00
165.80
159.97
163.90
163.64
26,506,500
Sep 26, 2025
158.52
158.92
155.18
157.27
157.02
24,045,000
Sep 25, 2025
157.39
158.95
154.65
156.83
156.58
32,209,200
Sep 24, 2025
165.08
166.00
158.30
161.71
161.45
57,096,400
Sep 23, 2025
165.68
168.99
165.23
166.41
166.14
43,316,500
Sep 22, 2025
164.38
167.26
161.59
164.62
164.36
25,851,200
Sep 19, 2025
162.75
163.70
159.38
162.73
162.47
37,309,900
Sep 18, 2025
162.99
170.45
162.60
168.89
168.62
28,212,800
Sep 17, 2025
157.41
160.59
155.26
159.99
159.73
18,843,600
Sep 16, 2025
157.98
159.56
157.17
158.82
158.57
16,911,600
Sep 15, 2025
156.96
160.34
156.55
157.77
157.52
20,101,400
Sep 12, 2025
153.55
158.28
153.21
157.23
156.98
32,288,300
Sep 11, 2025
147.72
156.26
147.61
150.57
150.33
52,446,400
Sep 10, 2025
140.02
142.24
138.34
140.00
139.78
25,791,300
Sep 9, 2025
131.76
138.00
131.56
135.24
135.02
20,705,000
Sep 8, 2025
130.55
132.26
128.40
131.46
131.25
19,492,600
Sep 5, 2025
127.77
131.41
125.66
131.37
131.16
28,416,000
