Micron Technology Inc (MU)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.56 | -13.8683404319 | 133.83 | 135.345 | 113.64 | 23654883 | 121.61209798 | CS |
| 4 | -27.17 | -19.0746981185 | 142.44 | 144.07 | 113.64 | 28612493 | 131.90650909 | CS |
| 12 | 1.55 | 1.36299683433 | 113.72 | 157.485 | 108.75 | 21373511 | 131.27423549 | CS |
| 26 | 27.04 | 30.6471721637 | 88.23 | 157.485 | 79.155 | 21537162 | 116.6698268 | CS |
| 52 | 49.91 | 76.3616891065 | 65.36 | 157.485 | 61.75 | 17505627 | 99.94150486 | CS |
| 156 | 39.04 | 51.2134330316 | 76.23 | 157.485 | 48.44 | 18194562 | 78.47082025 | CS |
| 260 | 68.76 | 147.839174371 | 46.51 | 157.485 | 31.13 | 19557310 | 69.43387684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 114.26 | -3.19 | -2.72 | 116.69 | 117.2124 | 113.85 | 17086095 |
| 1721342100 | 117.45 | -2.05 | -1.72 | 120.5 | 121.64 | 114.09 | 30379833 |
| 1721255700 | 119.5 | -7.99 | -6.27 | 120.47 | 123.015 | 119.23 | 29165197 |
| 1721169300 | 127.49 | -3.38 | -2.58 | 130.38999 | 130.97 | 127.24 | 21262508 |
| 1721082900 | 130.87 | -2.68 | -2.01 | 133.83 | 135.345 | 130.10499 | 20380784 |
| 1720823700 | 133.55 | 3.32 | 2.55 | 131.75 | 134.43 | 130.74 | 20702568 |
| 1720737300 | 130.22999 | -6.16 | -4.52 | 136.25 | 136.43 | 130.07 | 24157562 |
| 1720650900 | 136.38999 | 5.25 | 4.00 | 133.16999 | 136.5 | 132.69999 | 22416958 |
| 1720564500 | 131.13999 | 0.45 | 0.34 | 131.78 | 135.2089 | 130.88 | 21861534 |
| 1720478100 | 130.69 | -0.91 | -0.69 | 131.29499 | 133.27 | 130.09 | 20463654 |
| 1720218900 | 131.6 | -5.22 | -3.82 | 136.9 | 137.13 | 130.91 | 30070993 |
| 1720040640 | 136.82 | 4.23 | 3.19 | 132.66 | 136.82 | 132.43 | 14507148 |
| 1719959700 | 132.59 | 1.07 | 0.81 | 129.9 | 132.71 | 129.41999 | 20759238 |
| 1719873300 | 131.52 | -0.01 | -0.01 | 130.43 | 132.0834 | 127.2689 | 24722898 |
| 1719614100 | 131.53 | -0.7 | -0.53 | 132.82 | 135.41999 | 130.75 | 39123911 |
| 1719527700 | 132.22999 | -10.13 | -7.12 | 135.79 | 137.38999 | 131.08 | 68009463 |
| 1719441300 | 142.36 | 1.24 | 0.88 | 143.21 | 144.07 | 139.57 | 54077287 |
| 1719354900 | 141.12 | 2.11 | 1.52 | 140.09 | 141.13 | 137.75 | 32142639 |
| 1719268500 | 139.01 | -0.53 | -0.38 | 142.44 | 142.83 | 137.88999 | 32347097 |
| 1719009300 | 139.54 | -4.65 | -3.22 | 137.96 | 142.6 | 135.69999 | 51167476 |
| 1718922900 | 144.19 | -9.26 | -6.03 | 157.01 | 157.29 | 142.91 | 41204622 |
| 1718750100 | 153.44999 | 5.62 | 3.80 | 151.74 | 157.485 | 151.715 | 42110179 |
| 1718663700 | 147.83 | 6.47 | 4.58 | 145.58 | 148.75 | 142.13999 | 23829887 |
| 1718404500 | 141.36 | -1.78 | -1.24 | 141.88999 | 142.4889 | 139.6501 | 14020750 |
| 1718318100 | 143.13999 | 2.39 | 1.70 | 142.81 | 144.22 | 140.2601 | 16289008 |
| 1718231700 | 140.75 | 5.68 | 4.21 | 138.43 | 141.71 | 136.83 | 16062877 |
| 1718145300 | 135.07 | 0.25 | 0.19 | 135.32499 | 135.85 | 131.78 | 14114337 |
| 1718058900 | 134.82 | 3.88 | 2.96 | 129.71 | 135.665 | 129.71 | 13139408 |
| 1717799700 | 130.94 | 0.87 | 0.67 | 130.38 | 132.54 | 129.62 | 11767858 |
| 1717713300 | 130.07 | -3.64 | -2.72 | 133.8 | 134.13 | 129.18 | 15489670 |
| 1717626900 | 133.71 | 7.07 | 5.58 | 128.8 | 133.87 | 127.6501 | 22282617 |
| 1717540500 | 126.64 | -1.53 | -1.19 | 127.35 | 127.86 | 125.422 | 13339202 |
| 1717454100 | 128.16999 | 3.17 | 2.54 | 128.1 | 128.84 | 125.145 | 16125125 |
| 1717194900 | 125 | -1.29 | -1.02 | 126.35 | 127.3 | 121.0101 | 24147446 |
| 1717108500 | 126.29 | -5.29 | -4.02 | 130.33 | 131.66999 | 125.7 | 12645326 |
| 1717022100 | 131.58 | -1.09 | -0.82 | 129.99 | 133.1 | 129.9 | 11212031 |
| 1716935700 | 132.66999 | 3.18 | 2.46 | 131.74 | 133.28 | 129.27 | 14069626 |
| 1716590100 | 129.49 | 3.22 | 2.55 | 127.6 | 130.4 | 126.6 | 14033013 |
| 1716503700 | 126.27 | -0.01 | -0.01 | 131.77 | 131.94999 | 124.66 | 19105209 |
| 1716417300 | 126.28 | -1.22 | -0.96 | 127.9 | 127.9 | 125.24 | 11133164 |
| 1716330900 | 127.5 | -1.5 | -1.16 | 124.15 | 128.82 | 123.28 | 15712890 |
| 1716244500 | 129 | 3.71 | 2.96 | 127.125 | 131.02 | 126.64 | 19107373 |
| 1715985300 | 125.29 | -2.6 | -2.03 | 128.5 | 129.03 | 124.86 | 13768440 |
| 1715898900 | 127.89 | 0.08 | 0.06 | 127.92 | 130.13 | 127.05 | 15862373 |
| 1715812500 | 127.81 | 3 | 2.40 | 126.23 | 127.95 | 125.442 | 14241154 |
| 1715726100 | 124.81 | 1.81 | 1.47 | 122.99 | 125.04 | 121.673 | 13870424 |
| 1715639700 | 123 | 1.76 | 1.45 | 122.93 | 124.11 | 121.65 | 16637432 |
| 1715380500 | 121.24 | 3.43 | 2.91 | 120.04 | 121.85 | 119.18 | 13900427 |
| 1715294100 | 117.81 | -1.51 | -1.27 | 119.315 | 119.585 | 117.44 | 11512935 |
| 1715207700 | 119.32 | 0.11 | 0.09 | 118.302 | 120.47 | 118.22 | 10859124 |
| 1715121300 | 119.21 | -0.92 | -0.77 | 120.22 | 121.41 | 119.18 | 12488716 |
| 1715034900 | 120.13 | 5.43 | 4.73 | 119.78 | 121.3699 | 118.02 | 22513165 |
| 1714775700 | 114.7 | 2.37 | 2.11 | 115 | 115.48 | 113.5 | 15556882 |
| 1714689300 | 112.33 | 2.63 | 2.40 | 111.74 | 112.41 | 109.43 | 15420453 |
| 1714602900 | 109.7 | -3.26 | -2.89 | 110.52 | 113.73 | 108.75 | 16676862 |
| 1714516500 | 112.96 | -1.4 | -1.22 | 114.18 | 116.28 | 112.93 | 14824888 |
| 1714430100 | 114.36 | -0.48 | -0.42 | 113.72 | 114.75 | 112.11 | 14410373 |
| 1714170900 | 114.84 | 3.26 | 2.92 | 112 | 115.06 | 111.6 | 20622828 |
| 1714084500 | 111.58 | -0.2 | -0.18 | 109.3728 | 113.0595 | 108.09 | 17273244 |
| 1713998100 | 111.78 | -0.68 | -0.60 | 112.72 | 113.95 | 109.23 | 20470251 |
| 1713911700 | 112.46 | 3.34 | 3.06 | 109.71 | 112.8811 | 108.92 | 17860043 |
| 1713825300 | 109.12 | 2.35 | 2.20 | 107.6 | 110.22 | 106.63 | 19806233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
