Micron Technology Inc. (MU)
NASDAQ: MU
· Real-Time Price · USD
131.37
7.16 (5.76%)
At close: Sep 05, 2025, 3:59 PM
130.87
-0.38%
After-hours: Sep 05, 2025, 07:57 PM EDT
MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 127.77 | 131.41 | 125.66 | 131.37 | 131.37 | 5.76% | 28,093,603 |
| Sep 4, 2025 | 118.85 | 124.41 | 118.52 | 124.21 | 124.21 | 4.62% | 18,589,100 |
| Sep 3, 2025 | 119.36 | 119.44 | 117.30 | 118.72 | 118.72 | 0.20% | 14,101,300 |
| Sep 2, 2025 | 115.86 | 118.56 | 114.25 | 118.48 | 118.48 | -0.45% | 13,771,931 |
| Aug 29, 2025 | 122.60 | 122.77 | 118.06 | 119.01 | 119.01 | -2.45% | 16,774,027 |
| Aug 28, 2025 | 118.88 | 122.57 | 118.73 | 122.00 | 122.00 | 3.61% | 17,295,541 |
| Aug 27, 2025 | 116.85 | 118.73 | 116.44 | 117.75 | 117.75 | 1.07% | 15,349,300 |
| Aug 26, 2025 | 116.09 | 118.36 | 115.81 | 116.50 | 116.50 | 0.07% | 12,584,324 |
| Aug 25, 2025 | 117.68 | 118.08 | 116.10 | 116.42 | 116.42 | -1.07% | 8,674,832 |
| Aug 22, 2025 | 117.65 | 120.70 | 116.51 | 117.68 | 117.68 | 1.63% | 17,038,300 |
| Aug 21, 2025 | 117.00 | 117.73 | 115.61 | 115.79 | 115.79 | -1.21% | 13,174,938 |
| Aug 20, 2025 | 118.70 | 118.91 | 113.46 | 117.21 | 117.21 | -3.97% | 25,795,000 |
| Aug 19, 2025 | 122.94 | 124.24 | 121.31 | 122.05 | 122.05 | -1.21% | 11,491,231 |
| Aug 18, 2025 | 121.35 | 123.68 | 120.66 | 123.55 | 123.55 | 2.22% | 12,208,800 |
| Aug 15, 2025 | 123.17 | 123.38 | 119.44 | 120.87 | 120.87 | -3.53% | 18,986,700 |
| 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 |