tiprankstipranks
Trending News
More News >
Micron (MU)
NASDAQ:MU
US Market
Advertisement

Micron (MU) Historical Prices

Compare
41,555 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 06, 2025
195.01
201.00
189.43
190.96
190.96
+1.67%
36,392,262
1.58
Oct 03, 2025
185.21
191.85
184.92
187.83
187.83
+2.28%
29,399,260
1.29
Oct 02, 2025
184.96
186.18
181.21
183.75
183.64
+0.94%
25,122,190
1.11
Oct 01, 2025
165.60
182.39
165.50
182.15
182.04
+8.93%
41,674,760
1.85
Sep 30, 2025
164.11
168.95
163.96
167.32
167.22
+2.15%
20,092,460
0.89
Sep 29, 2025
160.00
165.80
159.97
163.90
163.80
+4.28%
26,506,500
1.18
Sep 26, 2025
158.52
158.92
155.18
157.27
157.17
+0.34%
24,044,950
1.06
Sep 25, 2025
157.39
158.95
154.65
156.83
156.73
-2.96%
32,209,200
1.39
Sep 24, 2025
165.08
166.00
158.30
161.71
161.61
-2.76%
57,096,440
2.49
Sep 23, 2025
165.68
168.99
165.23
166.41
166.30
+1.15%
43,316,500
1.91
Sep 22, 2025
164.38
167.26
161.59
164.62
164.52
+1.22%
25,851,220
1.14
Sep 19, 2025
162.75
163.70
159.38
162.73
162.63
-3.59%
37,309,870
1.66
Sep 18, 2025
162.99
170.45
162.60
168.89
168.78
+5.63%
28,212,800
1.26
Sep 17, 2025
157.41
160.59
155.26
159.99
159.89
+0.80%
18,843,560
0.84
Sep 16, 2025
157.98
159.56
157.17
158.82
158.72
+0.73%
16,911,620
0.75
Sep 15, 2025
156.96
160.34
156.55
157.77
157.67
+0.41%
20,101,400
0.90
Sep 12, 2025
153.55
158.28
153.21
157.23
157.13
+4.49%
32,288,340
1.46
Sep 11, 2025
147.72
156.26
147.61
150.57
150.48
+7.62%
52,446,420
2.42
Sep 10, 2025
140.02
142.24
138.34
140.00
139.91
+3.58%
25,791,270
1.19
Sep 09, 2025
131.76
138.00
131.56
135.24
135.16
+2.94%
20,704,950
0.96
Sep 08, 2025
130.55
132.26
128.40
131.46
131.38
+0.13%
19,492,590
0.90
Sep 05, 2025
127.77
131.41
125.66
131.37
131.29
+5.83%
28,416,040
1.31
Sep 04, 2025
118.85
124.41
118.52
124.21
124.13
+4.69%
18,589,050
0.86
Sep 03, 2025
119.36
119.44
117.30
118.72
118.64
+0.27%
14,101,290
0.65
Sep 02, 2025
115.86
118.56
114.25
118.48
118.40
-0.38%
13,771,930
0.63
Aug 29, 2025
122.60
122.77
118.06
119.01
118.94
-2.39%
16,774,029
0.77
Aug 28, 2025
118.88
122.57
118.73
122.00
121.92
+3.67%
17,295,540
0.79
Aug 27, 2025
116.85
118.73
116.44
117.75
117.68
+1.14%
15,349,290
0.71
Aug 26, 2025
116.09
118.36
115.81
116.50
116.43
+0.13%
12,584,320
0.58
Aug 25, 2025
117.68
118.08
116.10
116.42
116.35
-1.01%
8,674,832
0.40
Aug 22, 2025
117.65
120.70
116.51
117.68
117.61
+1.70%
17,038,260
0.78
Aug 21, 2025
117.00
117.73
115.61
115.79
115.72
-1.15%
13,174,940
0.60
Aug 20, 2025
118.70
118.91
113.46
117.21
117.14
-3.90%
25,794,990
1.19
Aug 19, 2025
122.94
124.24
121.31
122.05
121.97
-1.15%
11,491,230
0.53
Aug 18, 2025
121.35
123.68
120.66
123.55
123.47
+2.28%
12,208,770
0.56
Aug 15, 2025
123.17
123.38
119.44
120.87
120.79
-3.47%
18,986,650
0.86
Aug 14, 2025
123.20
125.74
121.40
125.29
125.21
+0.88%
12,235,950
0.55
Aug 13, 2025
127.58
128.60
123.35
124.27
124.19
-2.66%
18,438,170
0.82
Aug 12, 2025
124.70
128.55
123.04
127.75
127.67
+3.32%
25,990,640
1.16
Aug 11, 2025
124.97
127.28
121.65
123.72
123.64
+4.13%
35,065,760
1.59
Aug 08, 2025
112.17
119.33
111.67
118.89
118.82
+6.34%
28,962,200
1.32
Aug 07, 2025
114.14
115.28
110.79
111.87
111.80
+2.91%
18,986,480
0.87
Aug 06, 2025
107.90
108.96
106.75
108.78
108.71
-0.19%
13,021,880
0.60
Aug 05, 2025
109.30
110.64
106.83
109.06
108.99
+1.26%
17,835,960
0.82
Aug 04, 2025
106.02
107.88
105.46
107.77
107.70
+2.82%
14,780,560
0.68
Aug 01, 2025
105.49
106.50
103.38
104.88
104.81
-3.84%
24,003,250
1.11
Jul 31, 2025
112.19
112.27
106.94
109.14
109.07
-4.82%
29,224,340
1.36
Jul 30, 2025
112.60
114.89
112.41
114.74
114.67
+2.55%
16,378,820
0.76
Jul 29, 2025
112.05
113.54
110.67
111.96
111.89
+0.70%
16,653,250
0.77
Jul 28, 2025
111.72
112.00
109.86
111.25
111.18
+0.05%
12,932,260
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis