5 DAY PERFORMANCE
-19.79%
1 MONTH PERFORMANCE
-21.05%
3 MONTH PERFORMANCE
+42.88%
6 MONTH PERFORMANCE
+73.02%
YEAR-TO-DATE PERFORMANCE
+123.18%
1 YEAR PERFORMANCE
+85.66%
Micron Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $228.95 | $237.22 (3.61%) | $240.57 | $226.69 | 21.16 M | $264.74 B |
| 12/04/2025 | $230.28 | $226.65 (-1.58%) | $234.16 | $223.33 | 23.51 M | $252.94 B |
| 12/03/2025 | $236.39 | $234.16 (-0.94%) | $237.80 | $228.09 | 19.19 M | $261.32 B |
| 12/02/2025 | $238.75 | $239.49 (0.31%) | $244.37 | $234.33 | 18.17 M | $267.27 B |
| 12/01/2025 | $232.29 | $240.46 (3.52%) | $242.36 | $231.50 | 18.24 M | $268.35 B |
| 11/28/2025 | $235.62 | $236.48 (0.36%) | $238.10 | $233.47 | 12.91 M | $263.91 B |
| 11/26/2025 | $229.62 | $230.26 (0.28%) | $233.83 | $226.00 | 17.82 M | $256.97 B |
| 11/25/2025 | $219.22 | $224.53 (2.42%) | $226.19 | $216.00 | 17.44 M | $250.58 B |
| 11/24/2025 | $213.41 | $223.93 (4.93%) | $226.11 | $212.36 | 33.05 M | $249.91 B |
| 11/21/2025 | $204.53 | $207.37 (1.39%) | $212.00 | $192.59 | 36.68 M | $231.42 B |
| 11/20/2025 | $230.24 | $201.37 (-12.54%) | $230.60 | $199.60 | 47.42 M | $224.73 B |
| 11/19/2025 | $226.91 | $225.92 (-0.44%) | $234.35 | $216.36 | 35.26 M | $252.13 B |
| 11/18/2025 | $235.48 | $228.50 (-2.96%) | $238.93 | $225.52 | 33.84 M | $255.01 B |
| 11/17/2025 | $246.92 | $241.95 (-2.01%) | $260.58 | $239.46 | 30.30 M | $270.02 B |
| 11/14/2025 | $231.45 | $246.83 (6.65%) | $255.17 | $231.23 | 36.17 M | $275.46 B |
| 11/13/2025 | $243.60 | $236.95 (-2.73%) | $249.50 | $230.16 | 32.32 M | $264.44 B |
| 11/12/2025 | $244.90 | $244.90 (0%) | $249.19 | $240.84 | 17.26 M | $273.31 B |
| 11/11/2025 | $248.34 | $241.11 (-2.91%) | $249.99 | $238.79 | 22.62 M | $269.08 B |
| 11/10/2025 | $247.96 | $253.30 (2.15%) | $257.07 | $247.81 | 27.87 M | $282.68 B |
| 11/07/2025 | $234.03 | $237.92 (1.66%) | $242.55 | $226.40 | 30.61 M | $265.52 B |
| 11/06/2025 | $237.84 | $238.33 (0.21%) | $246.41 | $234.88 | 32.02 M | $265.98 B |
| 11/05/2025 | $225.67 | $237.50 (5.24%) | $239.88 | $224.73 | 28.62 M | $265.05 B |
| 11/04/2025 | $222.14 | $218.03 (-1.85%) | $228.67 | $217.40 | 23.70 M | $243.32 B |
| 11/03/2025 | $233.88 | $234.70 (0.35%) | $237.62 | $231.80 | 21.20 M | $261.93 B |
| 10/31/2025 | $227.75 | $223.77 (-1.75%) | $231.25 | $218.82 | 16.32 M | $249.73 B |
| 10/30/2025 | $226.10 | $224.01 (-0.92%) | $227.40 | $220.74 | 14.80 M | $250.00 B |
| 10/29/2025 | $229.06 | $226.63 (-1.06%) | $232.40 | $226.10 | 23.22 M | $252.92 B |
| 10/28/2025 | $218.93 | $221.91 (1.36%) | $222.90 | $217.56 | 14.96 M | $247.65 B |
| 10/27/2025 | $224.81 | $220.10 (-2.1%) | $224.98 | $215.74 | 23.87 M | $245.63 B |
| 10/24/2025 | $212.39 | $219.02 (3.12%) | $219.82 | $209.98 | 25.82 M | $244.43 B |
| 10/23/2025 | $196.70 | $206.71 (5.09%) | $209.00 | $195.20 | 19.40 M | $230.69 B |
| 10/22/2025 | $202.25 | $198.47 (-1.87%) | $205.58 | $192.40 | 21.95 M | $221.49 B |
| 10/21/2025 | $204.30 | $202.29 (-0.98%) | $205.87 | $200.84 | 13.72 M | $225.76 B |
| 10/20/2025 | $209.66 | $206.77 (-1.38%) | $214.75 | $205.50 | 23.27 M | $230.76 B |
| 10/17/2025 | $199.28 | $202.38 (1.56%) | $203.39 | $195.55 | 23.28 M | $225.86 B |
| 10/16/2025 | $199.96 | $202.53 (1.29%) | $206.34 | $195.20 | 42.04 M | $226.02 B |
| 10/15/2025 | $192.48 | $191.94 (-0.28%) | $192.88 | $187.42 | 17.79 M | $214.21 B |
| 10/14/2025 | $186.96 | $187.06 (0.05%) | $192.46 | $186.25 | 15.91 M | $208.76 B |
| 10/13/2025 | $190.79 | $192.77 (1.04%) | $193.40 | $187.99 | 20.93 M | $215.13 B |
| 10/10/2025 | $192.96 | $181.60 (-5.89%) | $193.44 | $179.61 | 26.99 M | $202.67 B |
| 10/09/2025 | $192.97 | $192.33 (-0.33%) | $196.62 | $189.50 | 19.72 M | $214.64 B |
| 10/08/2025 | $188.99 | $196.54 (3.99%) | $196.95 | $188.80 | 26.83 M | $219.34 B |
| 10/07/2025 | $194.85 | $185.69 (-4.7%) | $195.30 | $183.24 | 27.83 M | $207.23 B |
| 10/06/2025 | $195.01 | $190.96 (-2.08%) | $201.00 | $189.43 | 36.39 M | $213.11 B |
| 10/03/2025 | $185.21 | $187.83 (1.41%) | $191.85 | $184.92 | 29.40 M | $209.62 B |
| 10/02/2025 | $184.96 | $183.75 (-0.65%) | $186.18 | $181.21 | 25.12 M | $205.07 B |
| 10/01/2025 | $165.60 | $182.15 (9.99%) | $182.39 | $165.50 | 41.67 M | $203.28 B |
| 09/30/2025 | $164.11 | $167.32 (1.96%) | $168.95 | $163.96 | 20.09 M | $186.73 B |
| 09/29/2025 | $160.00 | $163.90 (2.44%) | $165.80 | $159.97 | 26.51 M | $182.91 B |
| 09/26/2025 | $158.52 | $157.27 (-0.79%) | $158.92 | $155.18 | 24.05 M | $175.51 B |
| 09/25/2025 | $157.39 | $156.83 (-0.36%) | $158.95 | $154.65 | 32.21 M | $175.02 B |
| 09/24/2025 | $165.08 | $161.71 (-2.04%) | $166.00 | $158.30 | 57.10 M | $180.47 B |
| 09/23/2025 | $165.68 | $166.41 (0.44%) | $168.99 | $165.23 | 43.32 M | $185.71 B |
| 09/22/2025 | $164.38 | $164.62 (0.15%) | $167.26 | $161.59 | 25.85 M | $183.72 B |
| 09/19/2025 | $162.75 | $162.73 (-0.01%) | $163.70 | $159.38 | 37.31 M | $181.61 B |
| 09/18/2025 | $162.99 | $168.89 (3.62%) | $170.45 | $162.60 | 28.21 M | $188.48 B |
| 09/17/2025 | $157.41 | $159.99 (1.64%) | $160.59 | $155.26 | 18.84 M | $178.55 B |
| 09/16/2025 | $157.98 | $158.82 (0.53%) | $159.56 | $157.17 | 16.91 M | $177.24 B |
| 09/15/2025 | $156.96 | $157.77 (0.52%) | $160.34 | $156.55 | 20.10 M | $176.07 B |
| 09/12/2025 | $153.55 | $157.23 (2.4%) | $158.28 | $153.21 | 32.29 M | $175.47 B |
| 09/11/2025 | $147.72 | $150.57 (1.93%) | $156.26 | $147.61 | 52.45 M | $168.04 B |
| 09/10/2025 | $140.02 | $140.00 (-0.01%) | $142.24 | $138.34 | 25.79 M | $156.24 B |
| 09/09/2025 | $131.76 | $135.24 (2.64%) | $138.00 | $131.56 | 20.71 M | $150.93 B |
| 09/08/2025 | $130.55 | $131.46 (0.7%) | $132.26 | $128.40 | 19.49 M | $146.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
