Micron Technology Stock Price Performance
- 1 Month
Performance - -23.60%
- 3 Month
Performance - -31.72%
- Year-To-Date
Performance - -39.86%
- 1 Year
Performance - -32.45%
MU Stock Chart for Thursday, June, 30, 2022
Charts Provided by TradingView.
Micron Technology Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 06/29/2022 | $57.86 | $56.02
-3.18% | $57.52 | $55.32 | 17.24 million shs | $62.56 billion |
| 06/28/2022 | $58.78 | $57.86
-1.57% | $60.59 | $57.81 | 18.83 million shs | $64.61 billion |
| 06/27/2022 | $58.44 | $58.78
+0.58% | $60.05 | $58.37 | 16.12 million shs | $65.64 billion |
| 06/24/2022 | $56.22 | $58.44
+3.95% | $59.00 | $57.13 | 15.58 million shs | $65.26 billion |
| 06/23/2022 | $56.34 | $56.22
-0.21% | $56.83 | $54.96 | 13.34 million shs | $62.78 billion |
| 06/22/2022 | $56.80 | $56.34
-0.81% | $57.14 | $55.60 | 13.50 million shs | $62.91 billion |
| 06/21/2022 | $55.75 | $56.80
+1.88% | $57.92 | $56.34 | 15.45 million shs | $63.43 billion |
| 06/20/2022 | $55.75 | $55.75 | $56.03 | $53.60 | 1.22 million shs | $62.25 billion |
| 06/17/2022 | $55.01 | $55.75
+1.35% | $56.32 | $53.60 | 23.57 million shs | $62.25 billion |
| 06/16/2022 | $59.12 | $55.01
-6.95% | $57.00 | $54.25 | 22.57 million shs | $61.43 billion |
|
| 06/15/2022 | $58.70 | $59.12
+0.72% | $60.08 | $57.55 | 19.55 million shs | $66.02 billion |
| 06/14/2022 | $58.84 | $58.70
-0.24% | $59.87 | $57.72 | 16.71 million shs | $65.55 billion |
| 06/13/2022 | $62.62 | $58.84
-6.04% | $60.96 | $58.58 | 24.01 million shs | $65.70 billion |
| 06/10/2022 | $66.02 | $62.62
-5.15% | $65.56 | $62.28 | 26.55 million shs | $69.93 billion |
| 06/09/2022 | $68.60 | $66.02
-3.76% | $68.69 | $66.00 | 14.85 million shs | $73.72 billion |
| 06/08/2022 | $70.76 | $68.60
-3.05% | $70.40 | $67.76 | 16.29 million shs | $76.60 billion |
| 06/07/2022 | $70.45 | $70.76
+0.44% | $70.87 | $68.12 | 14.30 million shs | $79.02 billion |
| 06/06/2022 | $69.94 | $70.45
+0.73% | $72.14 | $70.01 | 13.13 million shs | $78.67 billion |
| 06/03/2022 | $75.37 | $69.94
-7.20% | $71.69 | $69.11 | 30.10 million shs | $78.10 billion |
| 06/02/2022 | $73.55 | $75.37
+2.47% | $75.41 | $73.13 | 11.24 million shs | $84.16 billion |
| 06/01/2022 | $73.84 | $73.55
-0.39% | $75.39 | $72.55 | 13.40 million shs | $82.13 billion |
| 05/31/2022 | $73.32 | $73.84
+0.71% | $74.48 | $71.93 | 15.40 million shs | $82.45 billion |
| 05/30/2022 | $73.32 | $73.32 | $73.50 | $70.69 | 783,853 shs | $81.87 billion |
| 05/27/2022 | $70.60 | $73.32
+3.85% | $73.44 | $71.64 | 12.94 million shs | $81.87 billion |
| 05/26/2022 | $67.87 | $70.60
+4.02% | $71.04 | $66.35 | 14.86 million shs | $78.84 billion |
| 05/25/2022 | $66.62 | $67.87
+1.88% | $68.85 | $65.90 | 16.17 million shs | $75.79 billion |
| 05/24/2022 | $69.59 | $66.62
-4.27% | $68.40 | $66.01 | 18.75 million shs | $74.39 billion |
| 05/23/2022 | $68.90 | $69.59
+1.00% | $70.20 | $68.52 | 12.35 million shs | $77.71 billion |
| 05/20/2022 | $69.40 | $68.90
-0.72% | $70.68 | $66.11 | 20.30 million shs | $76.94 billion |
| 05/19/2022 | $71.05 | $69.40
-2.32% | $71.70 | $69.05 | 17.55 million shs | $77.50 billion |
| 05/18/2022 | $74.48 | $71.05
-4.61% | $74.22 | $70.09 | 20.62 million shs | $79.34 billion |
| 05/17/2022 | $70.47 | $74.48
+5.69% | $74.73 | $72.15 | 17.65 million shs | $83.17 billion |
| 05/16/2022 | $71.92 | $70.47
-2.02% | $72.03 | $70.32 | 13.39 million shs | $78.69 billion |
| 05/13/2022 | $67.71 | $71.92
+6.22% | $72.63 | $68.02 | 22.86 million shs | $80.31 billion |
| 05/12/2022 | $66.96 | $67.71
+1.12% | $68.90 | $65.87 | 26.97 million shs | $75.61 billion |
| 05/11/2022 | $68.91 | $66.96
-2.83% | $70.88 | $66.83 | 17.22 million shs | $74.77 billion |
| 05/10/2022 | $67.93 | $68.91
+1.44% | $70.59 | $67.61 | 17.66 million shs | $76.95 billion |
| 05/09/2022 | $70.35 | $67.93
-3.44% | $71.40 | $67.48 | 21.77 million shs | $75.86 billion |
| 05/06/2022 | $71.29 | $70.35
-1.32% | $71.91 | $68.89 | 15.16 million shs | $78.56 billion |
| 05/05/2022 | $73.62 | $71.29
-3.16% | $72.56 | $70.36 | 16.60 million shs | $79.61 billion |
| 05/04/2022 | $71.26 | $73.62
+3.31% | $73.90 | $70.16 | 17.15 million shs | $82.21 billion |
| 05/03/2022 | $70.60 | $71.26
+0.93% | $71.96 | $70.20 | 13.52 million shs | $79.57 billion |
| 05/02/2022 | $68.19 | $70.60
+3.53% | $70.73 | $67.58 | 15.34 million shs | $78.84 billion |
| 04/29/2022 | $70.18 | $68.19
-2.84% | $71.34 | $68.02 | 16.77 million shs | $76.15 billion |
| 04/28/2022 | $66.47 | $70.18
+5.58% | $70.81 | $67.06 | 21.03 million shs | $78.37 billion |
| 04/27/2022 | $67.08 | $66.47
-0.91% | $68.48 | $65.86 | 17.11 million shs | $74.22 billion |
| 04/26/2022 | $70.12 | $67.08
-4.34% | $69.16 | $67.04 | 18.47 million shs | $74.91 billion |
| 04/25/2022 | $69.41 | $70.12
+1.02% | $70.17 | $67.93 | 20.06 million shs | $78.30 billion |
| 04/22/2022 | $70.92 | $69.41
-2.13% | $70.98 | $69.31 | 18.65 million shs | $77.51 billion |
| 04/21/2022 | $73.20 | $70.92
-3.11% | $74.49 | $70.65 | 17.63 million shs | $79.19 billion |
| 04/20/2022 | $72.73 | $73.20
+0.65% | $76.23 | $72.89 | 19.04 million shs | $81.74 billion |
| 04/19/2022 | $71.15 | $72.73
+2.22% | $73.41 | $70.77 | 15.13 million shs | $81.22 billion |
| 04/18/2022 | $70.13 | $71.15
+1.45% | $72.10 | $70.05 | 17.40 million shs | $79.45 billion |
| 04/15/2022 | $70.13 | $70.13 | $72.81 | $70.09 | 18.54 million shs | $78.31 billion |
| 04/14/2022 | $72.38 | $70.13
-3.11% | $72.81 | $70.09 | 18.46 million shs | $78.31 billion |
| 04/13/2022 | $71.96 | $72.38
+0.58% | $73.74 | $71.86 | 18.86 million shs | $80.82 billion |
| 04/12/2022 | $72.03 | $71.96
-0.10% | $73.59 | $71.57 | 18.65 million shs | $80.36 billion |
| 04/11/2022 | $72.14 | $72.03
-0.15% | $72.91 | $70.09 | 21.11 million shs | $80.43 billion |
| 04/08/2022 | $73.28 | $72.14
-1.56% | $72.85 | $70.83 | 20.24 million shs | $80.56 billion |
| 04/07/2022 | $73.78 | $73.28
-0.68% | $74.68 | $72.13 | 22.64 million shs | $81.83 billion |
| 04/06/2022 | $74.61 | $73.78
-1.11% | $74.89 | $71.47 | 28.05 million shs | $82.39 billion |
| 04/05/2022 | $77.67 | $74.61
-3.94% | $78.02 | $74.30 | 21.08 million shs | $83.31 billion |
| 04/04/2022 | $76.18 | $77.67
+1.96% | $78.18 | $76.51 | 24.31 million shs | $86.97 billion |
| 04/01/2022 | $77.89 | $76.18
-2.20% | $78.91 | $74.06 | 33.41 million shs | $85.30 billion |
| 03/31/2022 | $79.16 | $77.89
-1.60% | $79.96 | $76.83 | 34.51 million shs | $87.22 billion |
| 03/30/2022 | $82.05 | $79.16
-3.52% | $86.24 | $78.60 | 70.00 million shs | $88.64 billion |
| 03/29/2022 | $79.86 | $82.05
+2.74% | $82.55 | $79.26 | 39.40 million shs | $91.88 billion |
