Micron Technology (MU) Stock Chart & Stock Price History

→ Big Tech is spending billions each month on Nvidia’s AI superproject (From Weiss Ratings) (Ad)

Free MU Stock Alerts

$140.75

+5.68 (+4.21%)

(As of 06/12/2024 ET)

Compare

Micron Technology Stock Price Performance

5 Day Performance: +7.49%
1 Month Performance: +16.09%
3 Month Performance: +44.48%
6 Month Performance: +80.08%
Year-To-Date Performance: +64.93%
1 Year Performance: +108.67%

Receive MU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Micron Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye

No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY

MU Stock Chart for Thursday, June, 13, 2024

Micron Technology Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/11/2024	$134.82	$135.07 +0.19%	$135.85	$131.79	14.11 million shs	$149.57 billion
06/10/2024	$130.94	$134.82 +2.96%	$135.67	$129.71	14.65 million shs	$149.30 billion
06/07/2024	$130.07	$130.94 +0.67%	$132.54	$129.62	12.13 million shs	$145.00 billion
06/06/2024	$133.71	$130.07 -2.72%	$134.10	$129.18	15.49 million shs	$144.04 billion
06/05/2024	$126.64	$133.71 +5.58%	$133.87	$127.65	20.87 million shs	$148.07 billion
06/04/2024	$128.17	$126.64 -1.19%	$127.86	$125.42	12.98 million shs	$140.24 billion
Get the Latest News and Ratings for MU and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Micron Technology and its competitors with MarketBeat's FREE daily newsletter.
06/03/2024	$125.00	$128.17 +2.54%	$128.84	$125.15	16.12 million shs	$141.93 billion
05/31/2024	$126.29	$125.00 -1.02%	$127.30	$121.01	24.15 million shs	$138.42 billion
05/30/2024	$131.58	$126.29 -4.02%	$131.67	$125.70	12.49 million shs	$139.85 billion
05/29/2024	$132.67	$131.58 -0.82%	$133.10	$129.90	11.21 million shs	$145.71 billion
05/28/2024	$129.49	$132.67 +2.46%	$133.30	$129.27	14.13 million shs	$146.91 billion
05/27/2024	$129.49	$129.49	$130.40	$126.60	14.05 million shs	$143.39 billion
05/24/2024	$126.27	$129.49 +2.55%	$130.40	$126.60	14.03 million shs	$143.39 billion
05/23/2024	$126.28	$126.27 -0.01%	$131.95	$124.66	20.67 million shs	$139.83 billion
05/22/2024	$127.50	$126.28 -0.96%	$127.86	$125.24	11.12 million shs	$139.84 billion
05/21/2024	$129.00	$127.50 -1.16%	$128.82	$123.28	15.71 million shs	$141.19 billion
05/20/2024	$125.29	$129.00 +2.96%	$131.02	$126.64	19.11 million shs	$142.85 billion
05/17/2024	$127.89	$125.29 -2.03%	$129.03	$124.86	13.77 million shs	$138.74 billion
05/16/2024	$127.81	$127.89 +0.06%	$130.13	$127.05	15.86 million shs	$141.62 billion
05/15/2024	$124.81	$127.81 +2.40%	$127.95	$125.44	14.24 million shs	$141.53 billion
05/14/2024	$123.00	$124.81 +1.47%	$125.03	$121.67	13.87 million shs	$138.21 billion
05/13/2024	$121.24	$123.00 +1.45%	$124.11	$121.65	16.64 million shs	$136.21 billion
05/10/2024	$117.81	$121.24 +2.91%	$121.85	$119.18	13.89 million shs	$133.85 billion
05/09/2024	$119.32	$117.81 -1.27%	$119.59	$117.44	11.51 million shs	$130.06 billion
05/08/2024	$119.21	$119.32 +0.09%	$120.47	$118.22	10.84 million shs	$131.73 billion
05/07/2024	$120.13	$119.21 -0.77%	$121.41	$119.18	12.47 million shs	$131.61 billion
05/06/2024	$114.70	$120.13 +4.73%	$121.37	$118.02	22.12 million shs	$132.62 billion
05/03/2024	$112.33	$114.70 +2.11%	$115.48	$113.45	15.56 million shs	$127.02 billion
05/02/2024	$109.70	$112.33 +2.40%	$112.41	$109.43	12.89 million shs	$124.39 billion
05/01/2024	$112.96	$109.70 -2.89%	$113.73	$108.75	16.03 million shs	$121.48 billion
04/30/2024	$114.36	$112.96 -1.22%	$116.28	$112.93	14.82 million shs	$125.09 billion
04/29/2024	$114.84	$114.36 -0.42%	$114.75	$112.12	14.41 million shs	$126.64 billion
04/26/2024	$111.58	$114.84 +2.92%	$115.06	$111.60	20.61 million shs	$127.17 billion
04/25/2024	$111.78	$111.58 -0.18%	$113.06	$108.07	18.23 million shs	$123.56 billion
04/24/2024	$112.46	$111.78 -0.60%	$113.95	$109.23	20.45 million shs	$123.78 billion
04/23/2024	$109.12	$112.46 +3.06%	$112.89	$108.91	17.85 million shs	$124.53 billion
04/22/2024	$106.77	$109.12 +2.20%	$110.23	$106.63	19.79 million shs	$120.84 billion
04/19/2024	$111.93	$106.77 -4.61%	$110.88	$105.72	33.75 million shs	$118.23 billion
04/18/2024	$116.33	$111.93 -3.78%	$117.62	$111.48	32.07 million shs	$123.95 billion
04/17/2024	$121.77	$116.33 -4.47%	$124.42	$116.20	25.39 million shs	$128.82 billion
Wall Street Icon: "I'd Put 50% of My Kids' Inheritance in THIS stock" (Ad) Wall Street Icon Warns: "A Great Financial Reset is Underway" The man CNBC called "The Prophet" predicted the 2008 housing crisis and the 2022 sell-off… Now, he says that despite the bull market, he's worried older Americans are holding the WRONG stocks in their portfolios for this stage of their lives. So, he's urging folks to buy "America's No. 1 Legacy Stock," which could help them build wealth they could pass on for generations. Learn more here.
04/16/2024	$121.37	$121.77 +0.33%	$122.55	$118.37	17.43 million shs	$134.84 billion
04/15/2024	$122.52	$121.37 -0.94%	$124.78	$120.62	17.70 million shs	$134.40 billion
04/12/2024	$127.51	$122.52 -3.91%	$125.99	$121.83	24.72 million shs	$135.67 billion
04/11/2024	$122.20	$127.51 +4.35%	$127.56	$122.08	21.71 million shs	$141.20 billion
04/10/2024	$122.63	$122.20 -0.35%	$124.48	$119.93	22.21 million shs	$135.32 billion
04/09/2024	$122.95	$122.63 -0.26%	$126.14	$121.27	19.21 million shs	$135.80 billion
04/08/2024	$123.58	$122.95 -0.51%	$129.70	$122.62	27.90 million shs	$136.15 billion
04/05/2024	$124.09	$123.58 -0.41%	$124.52	$121.20	23.30 million shs	$136.85 billion
04/04/2024	$128.01	$124.09 -3.06%	$130.54	$123.65	35.93 million shs	$137.41 billion
04/03/2024	$122.75	$128.01 +4.29%	$128.28	$121.33	39.95 million shs	$141.75 billion
04/02/2024	$124.30	$122.75 -1.25%	$123.68	$120.92	24.98 million shs	$135.93 billion
04/01/2024	$117.89	$124.30 +5.44%	$127.38	$119.00	44.23 million shs	$137.65 billion
03/29/2024	$117.89	$117.89	$119.63	$117.35	21.05 million shs	$130.55 billion
03/28/2024	$119.25	$117.89 -1.14%	$119.63	$117.35	21.02 million shs	$130.55 billion
03/27/2024	$118.80	$119.25 +0.38%	$120.11	$117.08	29.29 million shs	$132.05 billion
03/26/2024	$117.13	$118.80 +1.43%	$122.46	$118.17	44.24 million shs	$131.56 billion
03/25/2024	$110.21	$117.13 +6.28%	$121.41	$110.16	55.67 million shs	$129.71 billion
03/22/2024	$109.85	$110.21 +0.33%	$111.34	$107.05	37.25 million shs	$121.66 billion
03/21/2024	$96.25	$109.85 +14.13%	$113.50	$108.78	89.48 million shs	$121.26 billion
03/20/2024	$94.00	$96.25 +2.39%	$96.68	$93.59	38.48 million shs	$106.25 billion
03/19/2024	$93.78	$94.00 +0.23%	$94.16	$91.00	21.03 million shs	$103.77 billion
03/18/2024	$93.25	$93.78 +0.57%	$97.07	$93.69	23.08 million shs	$103.52 billion
03/15/2024	$91.43	$93.25 +1.99%	$94.70	$92.02	28.80 million shs	$102.94 billion
03/14/2024	$94.16	$91.43 -2.90%	$93.45	$90.30	16.69 million shs	$100.93 billion
03/13/2024	$97.42	$94.16 -3.35%	$95.33	$93.10	16.72 million shs	$103.94 billion
03/12/2024	$94.51	$97.42 +3.08%	$97.50	$93.64	14.98 million shs	$107.54 billion
03/11/2024	$97.62	$94.51 -3.19%	$96.44	$93.53	15.66 million shs	$104.33 billion