MU
Micron Technology, Inc.
NMS
$1,060.03
-4.07
(-0.38%)
Blow-off · +4.10σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $1079.01 | $1088.71 | $1038.50 | $1060.03 | 19.7M |
| 2026-06-02 | $1050.00 | $1076.56 | $1017.20 | $1064.10 | 47.1M |
| 2026-06-01 | $1009.72 | $1046.97 | $1009.50 | $1035.50 | 46.6M |
| 2026-05-29 | $957.00 | $981.00 | $940.51 | $971.00 | 60.5M |
| 2026-05-28 | $929.83 | $949.49 | $904.78 | $923.52 | 49.7M |
| 2026-05-27 | $955.66 | $956.16 | $888.15 | $928.41 | 72.3M |
| 2026-05-26 | $820.50 | $916.80 | $820.30 | $895.88 | 76.6M |
| 2026-05-22 | $756.82 | $780.20 | $747.20 | $751.00 | 36.0M |
| 2026-05-21 | $736.36 | $764.90 | $732.20 | $762.10 | 42.5M |
| 2026-05-20 | $734.96 | $735.68 | $700.66 | $731.99 | 48.8M |
| 2026-05-19 | $665.58 | $725.95 | $652.21 | $698.74 | 61.8M |
| 2026-05-18 | $750.46 | $757.00 | $663.25 | $681.54 | 60.0M |
| 2026-05-15 | $732.57 | $749.59 | $719.00 | $724.66 | 48.5M |
| 2026-05-14 | $787.62 | $812.00 | $775.63 | $776.01 | 42.1M |
| 2026-05-13 | $813.16 | $814.95 | $779.47 | $803.63 | 54.9M |
| 2026-05-12 | $774.70 | $782.76 | $706.60 | $766.58 | 73.7M |
| 2026-05-11 | $792.98 | $818.67 | $768.00 | $795.33 | 71.0M |
| 2026-05-08 | $676.45 | $747.21 | $676.21 | $746.81 | 65.1M |
| 2026-05-07 | $649.83 | $683.09 | $635.42 | $646.63 | 47.5M |
| 2026-05-06 | $660.37 | $667.67 | $627.58 | $666.59 | 55.7M |
| 2026-05-05 | $609.78 | $651.74 | $605.47 | $640.20 | 64.3M |
| 2026-05-04 | $560.60 | $592.80 | $557.76 | $576.45 | 46.0M |
| 2026-05-01 | $511.78 | $545.91 | $510.21 | $542.21 | 40.2M |
| 2026-04-30 | $529.74 | $535.50 | $502.58 | $517.16 | 36.6M |
| 2026-04-29 | $526.00 | $531.02 | $508.80 | $518.46 | 36.2M |
| 2026-04-28 | $503.54 | $518.83 | $488.23 | $504.29 | 44.8M |
| 2026-04-27 | $510.56 | $531.36 | $510.02 | $524.56 | 41.3M |
| 2026-04-24 | $495.92 | $506.99 | $489.36 | $496.72 | 35.4M |
| 2026-04-23 | $482.28 | $493.62 | $471.80 | $481.72 | 38.2M |
| 2026-04-22 | $462.93 | $491.98 | $458.56 | $487.48 | 46.0M |
| 2026-04-21 | $451.32 | $457.82 | $441.30 | $449.38 | 27.7M |
| 2026-04-20 | $458.25 | $464.56 | $435.90 | $448.42 | 32.0M |
| 2026-04-17 | $466.85 | $470.97 | $452.20 | $455.07 | 33.4M |
| 2026-04-16 | $452.96 | $462.34 | $444.38 | $457.23 | 33.6M |
| 2026-04-15 | $457.63 | $463.95 | $439.32 | $456.23 | 40.4M |
| 2026-04-14 | $434.35 | $465.78 | $424.86 | $465.66 | 52.5M |
| 2026-04-13 | $416.47 | $426.88 | $408.50 | $426.56 | 37.0M |
| 2026-04-10 | $420.29 | $423.86 | $410.05 | $420.59 | 36.4M |
| 2026-04-09 | $407.61 | $423.94 | $398.44 | $421.51 | 43.1M |
| 2026-04-08 | $415.13 | $416.00 | $398.88 | $406.73 | 49.2M |
| 2026-04-07 | $374.13 | $379.25 | $364.10 | $377.58 | 40.2M |
| 2026-04-06 | $373.80 | $385.08 | $370.61 | $377.76 | 41.4M |
| 2026-04-02 | $341.34 | $366.94 | $340.20 | $366.24 | 51.5M |
| 2026-04-01 | $348.91 | $377.89 | $343.00 | $367.85 | 74.4M |
| 2026-03-31 | $321.67 | $337.84 | $311.49 | $337.84 | 73.6M |
| 2026-03-30 | $362.66 | $362.81 | $318.40 | $321.80 | 73.8M |
| 2026-03-27 | $359.86 | $368.70 | $354.06 | $357.22 | 45.8M |
| 2026-03-26 | $370.02 | $374.25 | $350.00 | $355.46 | 54.5M |
| 2026-03-25 | $383.00 | $388.92 | $371.38 | $382.09 | 55.3M |
| 2026-03-24 | $401.28 | $404.98 | $388.91 | $395.53 | 45.0M |
| 2026-03-23 | $426.15 | $444.27 | $401.52 | $404.35 | 54.8M |
| 2026-03-20 | $443.92 | $449.10 | $415.36 | $422.90 | 64.2M |
| 2026-03-19 | $424.97 | $457.22 | $421.11 | $444.27 | 74.6M |
| 2026-03-18 | $464.76 | $471.34 | $458.30 | $461.73 | 59.0M |
| 2026-03-17 | $452.54 | $462.73 | $445.14 | $461.69 | 43.0M |
| 2026-03-16 | $446.16 | $454.86 | $437.75 | $441.80 | 43.1M |
| 2026-03-13 | $413.75 | $429.35 | $413.00 | $426.13 | 39.3M |
| 2026-03-12 | $410.00 | $413.73 | $396.67 | $405.35 | 31.7M |
| 2026-03-11 | $410.77 | $422.75 | $405.79 | $418.69 | 30.2M |
| 2026-03-10 | $394.01 | $415.31 | $393.64 | $403.11 | 33.7M |
| 2026-03-09 | $363.96 | $390.00 | $357.67 | $389.32 | 35.5M |
| 2026-03-06 | $380.14 | $391.18 | $367.45 | $370.30 | 34.5M |
| 2026-03-05 | $398.60 | $404.53 | $380.30 | $397.05 | 30.0M |
| 2026-03-04 | $393.64 | $407.88 | $387.61 | $400.77 | 32.6M |
| 2026-03-03 | $386.55 | $390.09 | $374.55 | $379.68 | 39.0M |
| 2026-03-02 | $401.47 | $417.61 | $397.00 | $412.67 | 30.0M |
| 2026-02-27 | $401.81 | $417.96 | $401.18 | $412.37 | 28.7M |
| 2026-02-26 | $424.84 | $434.00 | $401.96 | $415.56 | 35.4M |
| 2026-02-25 | $426.50 | $436.89 | $423.00 | $429.00 | 27.3M |
| 2026-02-24 | $429.22 | $436.27 | $411.28 | $418.01 | 33.4M |
| 2026-02-23 | $422.31 | $431.70 | $415.30 | $420.97 | 25.4M |
| 2026-02-20 | $415.18 | $430.57 | $415.15 | $428.17 | 29.9M |
| 2026-02-19 | $415.81 | $420.32 | $407.74 | $417.35 | 21.7M |
| 2026-02-18 | $399.50 | $427.85 | $394.60 | $420.95 | 32.3M |
| 2026-02-17 | $400.95 | $413.66 | $395.30 | $399.78 | 28.5M |
| 2026-02-13 | $405.19 | $420.88 | $392.71 | $411.66 | 33.8M |
| 2026-02-12 | $422.25 | $438.77 | $411.16 | $413.97 | 45.6M |
| 2026-02-11 | $395.39 | $414.16 | $386.57 | $410.34 | 48.5M |
| 2026-02-10 | $375.99 | $382.79 | $366.06 | $373.25 | 35.4M |
| 2026-02-09 | $380.69 | $391.81 | $370.68 | $383.50 | 31.0M |
| 2026-02-06 | $377.97 | $396.65 | $372.87 | $394.69 | 37.2M |
| 2026-02-05 | $369.62 | $390.93 | $366.00 | $382.89 | 38.9M |
| 2026-02-04 | $410.59 | $413.00 | $363.90 | $379.40 | 58.1M |
| 2026-02-03 | $442.16 | $442.30 | $407.53 | $419.44 | 42.8M |
| 2026-02-02 | $412.18 | $442.43 | $410.00 | $437.80 | 37.8M |
| 2026-01-30 | $446.47 | $455.50 | $407.13 | $414.88 | 51.0M |
| 2026-01-29 | $439.37 | $444.71 | $417.70 | $435.79 | 42.7M |
| 2026-01-28 | $422.44 | $438.94 | $417.00 | $435.28 | 42.7M |
| 2026-01-27 | $404.61 | $416.45 | $399.60 | $410.24 | 36.2M |
| 2026-01-26 | $395.50 | $398.00 | $384.30 | $389.09 | 29.2M |
| 2026-01-23 | $397.16 | $412.43 | $390.74 | $399.65 | 35.4M |
| 2026-01-22 | $396.64 | $397.78 | $376.92 | $397.58 | 39.6M |
| 2026-01-21 | $372.85 | $394.20 | $366.73 | $389.11 | 56.7M |
| 2026-01-20 | $364.68 | $381.56 | $361.35 | $365.00 | 49.7M |
| 2026-01-16 | $353.10 | $365.81 | $352.04 | $362.75 | 47.9M |
| 2026-01-15 | $345.33 | $347.77 | $336.27 | $336.63 | 25.4M |
| 2026-01-14 | $334.84 | $339.10 | $328.20 | $333.35 | 20.3M |
| 2026-01-13 | $346.27 | $351.23 | $335.22 | $338.13 | 23.9M |
| 2026-01-12 | $340.55 | $348.47 | $339.32 | $345.87 | 23.2M |
| 2026-01-09 | $332.75 | $345.80 | $326.19 | $345.09 | 33.4M |
| 2026-01-08 | $342.90 | $343.66 | $321.36 | $327.02 | 33.9M |
| 2026-01-07 | $340.71 | $346.30 | $337.18 | $339.55 | 32.8M |
| 2026-01-06 | $318.28 | $344.55 | $318.06 | $343.43 | 48.7M |
| 2026-01-05 | $325.13 | $325.53 | $309.55 | $312.15 | 34.6M |
| 2026-01-02 | $295.13 | $315.60 | $294.86 | $315.42 | 42.6M |
| 2025-12-31 | $293.17 | $293.17 | $284.18 | $285.41 | 17.6M |
| 2025-12-30 | $294.70 | $298.83 | $292.01 | $292.63 | 23.1M |
| 2025-12-29 | $280.33 | $294.50 | $278.50 | $294.37 | 26.6M |
| 2025-12-26 | $290.84 | $290.87 | $283.42 | $284.79 | 17.9M |
| 2025-12-24 | $278.00 | $289.30 | $277.25 | $286.68 | 18.6M |
| 2025-12-23 | $275.92 | $281.86 | $272.32 | $276.27 | 20.8M |
| 2025-12-22 | $277.15 | $279.99 | $268.29 | $276.59 | 31.0M |
| 2025-12-19 | $251.75 | $268.38 | $251.75 | $265.92 | 62.3M |
| 2025-12-18 | $256.53 | $263.65 | $245.00 | $248.55 | 65.0M |
| 2025-12-17 | $236.56 | $237.45 | $221.69 | $225.52 | 42.0M |
| 2025-12-16 | $235.80 | $239.40 | $230.58 | $232.51 | 22.6M |
| 2025-12-15 | $247.11 | $250.11 | $236.00 | $237.50 | 27.5M |
| 2025-12-12 | $255.67 | $255.82 | $239.32 | $241.14 | 25.9M |
| 2025-12-11 | $261.53 | $262.85 | $251.55 | $258.46 | 18.9M |
| 2025-12-10 | $255.13 | $264.75 | $250.58 | $263.71 | 22.0M |
| 2025-12-09 | $244.49 | $255.51 | $242.83 | $252.42 | 17.1M |
| 2025-12-08 | $243.49 | $249.23 | $241.61 | $246.92 | 20.5M |
| 2025-12-05 | $228.95 | $240.57 | $226.69 | $237.22 | 21.2M |
| 2025-12-04 | $230.28 | $234.16 | $223.33 | $226.65 | 23.5M |
| 2025-12-03 | $236.39 | $237.80 | $228.09 | $234.16 | 19.2M |