Micron Technology Inc (MU) Historical Stock Data
226.65 ↓7.51 (-3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MU is up 0.18% a day on average. There have been 17 days where Micron Technology Inc closed green and 13 days where MU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 230.28 | 226.65 | ↓$3.63 (-1.58%) | 223.33 | 234.16 | 23.50M |
| 2025-12-03 | 236.39 | 234.16 | ↓$2.23 (-0.94%) | 228.09 | 237.80 | 19.16M |
| 2025-12-02 | 238.75 | 239.49 | ↑$0.75 (0.31%) | 234.33 | 244.37 | 18.16M |
| 2025-12-01 | 232.29 | 240.46 | ↑$8.18 (3.52%) | 231.50 | 242.36 | 18.23M |
| 2025-11-28 | 235.62 | 236.48 | ↑$0.86 (0.37%) | 233.47 | 238.10 | 12.91M |
| 2025-11-26 | 229.62 | 230.26 | ↑$0.64 (0.28%) | 226.00 | 233.83 | 17.81M |
| 2025-11-25 | 219.22 | 224.53 | ↑$5.31 (2.42%) | 216.00 | 226.19 | 17.44M |
| 2025-11-24 | 213.41 | 223.93 | ↑$10.52 (4.93%) | 212.36 | 226.11 | 33.02M |
| 2025-11-21 | 204.53 | 207.37 | ↑$2.84 (1.39%) | 192.59 | 212.00 | 36.66M |
| 2025-11-20 | 230.24 | 201.37 | ↓$28.87 (-12.54%) | 199.60 | 230.60 | 47.39M |
| 2025-11-19 | 226.91 | 225.92 | ↓$0.99 (-0.44%) | 216.36 | 234.35 | 35.23M |
| 2025-11-18 | 235.48 | 228.50 | ↓$6.98 (-2.96%) | 225.52 | 238.93 | 33.81M |
| 2025-11-17 | 246.92 | 241.95 | ↓$4.97 (-2.01%) | 239.46 | 260.58 | 30.24M |
| 2025-11-14 | 231.45 | 246.83 | ↑$15.38 (6.65%) | 231.23 | 255.17 | 36.14M |
| 2025-11-13 | 243.60 | 236.95 | ↓$6.65 (-2.73%) | 230.16 | 249.50 | 32.29M |
| 2025-11-12 | 244.90 | 244.90 | ↑$0.00 (0.00%) | 240.84 | 249.19 | 17.25M |
| 2025-11-11 | 248.34 | 241.11 | ↓$7.23 (-2.91%) | 238.79 | 249.99 | 22.60M |
| 2025-11-10 | 247.96 | 253.30 | ↑$5.35 (2.16%) | 247.81 | 257.07 | 27.85M |
| 2025-11-07 | 234.03 | 237.92 | ↑$3.89 (1.66%) | 226.40 | 242.55 | 30.60M |
| 2025-11-06 | 237.84 | 238.33 | ↑$0.49 (0.21%) | 234.88 | 246.41 | 31.97M |
| 2025-11-05 | 225.67 | 237.50 | ↑$11.84 (5.24%) | 224.73 | 239.88 | 28.59M |
| 2025-11-04 | 222.14 | 218.03 | ↓$4.11 (-1.85%) | 217.40 | 228.67 | 23.60M |
| 2025-11-03 | 233.88 | 234.70 | ↑$0.82 (0.35%) | 231.80 | 237.62 | 21.17M |
| 2025-10-31 | 227.75 | 223.77 | ↓$3.98 (-1.75%) | 218.82 | 231.25 | 16.31M |
| 2025-10-30 | 226.10 | 224.01 | ↓$2.09 (-0.92%) | 220.74 | 227.40 | 14.77M |
| 2025-10-29 | 229.06 | 226.63 | ↓$2.43 (-1.06%) | 226.10 | 232.40 | 23.20M |
| 2025-10-28 | 218.93 | 221.91 | ↑$2.98 (1.36%) | 217.56 | 222.90 | 14.89M |
| 2025-10-27 | 224.81 | 220.10 | ↓$4.71 (-2.10%) | 215.74 | 224.98 | 23.84M |
| 2025-10-24 | 212.39 | 219.02 | ↑$6.63 (3.12%) | 209.98 | 219.82 | 25.78M |
| 2025-10-23 | 196.70 | 206.71 | ↑$10.02 (5.09%) | 195.20 | 209.00 | 19.39M |
Create an account or log in to view more rows.
$MU lets see if it can hold the line
$MU what V recovery or fake pump
$MU to the moon!
$MU gimme gimme
$MU When in doubt
zoom out. ??
$MU i come here all weekend... every weekend. refresh refresh refresh. smh
$MU is being added
$MU HERE WE GO
$MU How can this stock move so little? Damn
$MU I warned everyone this company sucks