Micron Technology Inc (MU) Historical Stock Data
119.30 ↑0.09 (0.08%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MU is down -0.19% a day on average. There have been 13 days where Micron Technology Inc closed green and 17 days where MU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 120.15 | 119.21 | ↓$0.94 (-0.78%) | 119.18 | 121.41 | 12.50M |
| 2024-05-06 | 119.78 | 120.13 | ↑$0.35 (0.29%) | 118.02 | 121.37 | 22.53M |
| 2024-05-03 | 115.03 | 114.70 | ↓$0.33 (-0.29%) | 113.45 | 115.48 | 15.56M |
| 2024-05-02 | 111.74 | 112.33 | ↑$0.59 (0.53%) | 109.43 | 112.41 | 15.43M |
| 2024-05-01 | 110.52 | 109.70 | ↓$0.82 (-0.74%) | 108.75 | 113.73 | 16.69M |
| 2024-04-30 | 114.18 | 112.96 | ↓$1.22 (-1.07%) | 112.93 | 116.28 | 14.84M |
| 2024-04-29 | 113.81 | 114.36 | ↑$0.55 (0.48%) | 112.11 | 114.75 | 14.41M |
| 2024-04-26 | 112.00 | 114.84 | ↑$2.84 (2.54%) | 111.60 | 115.06 | 20.63M |
| 2024-04-25 | 109.37 | 111.58 | ↑$2.21 (2.02%) | 108.07 | 113.06 | 18.30M |
| 2024-04-24 | 112.72 | 111.78 | ↓$0.94 (-0.83%) | 109.23 | 113.95 | 20.50M |
| 2024-04-23 | 109.71 | 112.46 | ↑$2.75 (2.51%) | 108.91 | 112.89 | 17.87M |
| 2024-04-22 | 107.60 | 109.12 | ↑$1.52 (1.41%) | 106.63 | 110.23 | 19.82M |
| 2024-04-19 | 109.66 | 106.77 | ↓$2.89 (-2.64%) | 105.72 | 110.88 | 33.77M |
| 2024-04-18 | 116.00 | 111.93 | ↓$4.07 (-3.51%) | 111.48 | 117.62 | 32.11M |
| 2024-04-17 | 122.02 | 116.33 | ↓$5.69 (-4.66%) | 116.20 | 124.42 | 25.50M |
| 2024-04-16 | 119.53 | 121.77 | ↑$2.24 (1.87%) | 118.36 | 122.55 | 17.44M |
| 2024-04-15 | 123.63 | 121.37 | ↓$2.26 (-1.83%) | 120.61 | 124.78 | 17.72M |
| 2024-04-12 | 125.25 | 122.52 | ↓$2.73 (-2.18%) | 121.83 | 125.99 | 24.79M |
| 2024-04-11 | 122.90 | 127.51 | ↑$4.61 (3.75%) | 122.08 | 127.56 | 21.73M |
| 2024-04-10 | 120.00 | 122.20 | ↑$2.20 (1.83%) | 119.93 | 124.48 | 22.23M |
| 2024-04-09 | 124.89 | 122.63 | ↓$2.26 (-1.81%) | 121.27 | 126.14 | 19.23M |
| 2024-04-08 | 129.06 | 122.95 | ↓$6.11 (-4.73%) | 122.61 | 129.70 | 27.93M |
| 2024-04-05 | 124.40 | 123.58 | ↓$0.82 (-0.66%) | 121.20 | 125.69 | 23.32M |
| 2024-04-04 | 130.18 | 124.09 | ↓$6.09 (-4.68%) | 123.65 | 130.54 | 35.98M |
| 2024-04-03 | 122.20 | 128.01 | ↑$5.81 (4.75%) | 121.33 | 128.28 | 40.08M |
| 2024-04-02 | 122.71 | 122.75 | ↑$0.04 (0.03%) | 120.92 | 123.68 | 25.01M |
| 2024-04-01 | 119.20 | 124.30 | ↑$5.11 (4.28%) | 119.00 | 127.38 | 44.28M |
| 2024-03-28 | 119.44 | 117.89 | ↓$1.55 (-1.30%) | 117.35 | 119.63 | 21.03M |
| 2024-03-27 | 119.30 | 119.25 | ↓$0.05 (-0.04%) | 117.08 | 120.11 | 29.31M |
| 2024-03-26 | 119.00 | 118.80 | ↓$0.20 (-0.17%) | 118.17 | 122.46 | 44.28M |
Create an account or log in to view more rows.
$MU what time we going green?
$MU Burn burn burn
$MU Move up
let's buy
$MU Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MU LOADING UP HERE!
$MU This may be your last opportunity to buy on the cheap??
$MU Let it go...
$MU ready to explode
$MU why is there no volume? Is that suspicious?
$MU swing puts