MU - MICRON TECHNOLOGY INC
90.66
-0.300 -0.331%
Share volume: 11,949,917
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.06%
PREVIOUS CLOSE
CHG
CHG%
$90.96
0.74
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $89.05 | $89.05 | $91.45 | $91.45 | $88.80 | $88.80 | $90.66 | $90.66 | 11,949,917 | $11,949,917.00 |
| 02/03/2025 | $88.65 | $88.65 | $91.40 | $91.40 | $88.02 | $88.02 | $89.92 | $89.92 | 18,607,873 | $18,607,873.00 |
| 01/31/2025 | $91.65 | $91.65 | $94.27 | $94.27 | $91.14 | $91.14 | $91.24 | $91.24 | 20,540,227 | $20,540,227.00 |
| 01/30/2025 | $90.66 | $90.66 | $93.16 | $93.16 | $90.30 | $90.30 | $92.50 | $92.50 | 22,497,086 | $22,497,086.00 |
| 01/29/2025 | $89.88 | $89.88 | $90.45 | $90.45 | $87.76 | $87.76 | $89.01 | $89.01 | 25,342,802 | $25,342,802.00 |
| 01/28/2025 | $92.61 | $92.61 | $93.45 | $93.45 | $88.04 | $88.04 | $88.25 | $88.25 | 34,793,604 | $34,793,604.00 |
| 01/27/2025 | $94.86 | $94.86 | $96.10 | $96.10 | $88.36 | $88.36 | $91.11 | $91.11 | 50,696,163 | $50,696,163.00 |
| 01/24/2025 | $105.50 | $105.50 | $105.72 | $105.72 | $102.72 | $102.72 | $103.19 | $103.19 | 19,743,841 | $19,743,841.00 |
| 01/23/2025 | $104.79 | $104.79 | $106.18 | $106.18 | $103.35 | $103.35 | $104.84 | $104.84 | 22,677,612 | $22,677,612.00 |
| 01/22/2025 | $109.17 | $109.17 | $110.67 | $110.67 | $107.76 | $107.76 | $109.23 | $109.23 | 20,004,316 | $20,004,316.00 |