MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MU — Micron Technology, Inc.
NasdaqMicron Technology, Inc.
$1,045.56
-18.40(-1.73%)
- O
- 1,064.48
- H
- 1,074.31
- L
- 1,045.26
- V
- 20.63M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1,045.56
Period Return+1250.5%
Period High$1,255.00
Period Low$73.50
Avg Daily Volume32.93M
Total Trading Days365
MU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1,064.48 | $1,074.31 | $1,045.26 | $1,045.56 | $-18.40 | -1.73% | 20,634,197 | $1,059.19 | $1,045.26 $1,074.31 |
| Oct 5, 2026 | $1,069.68 | $1,074.88 | $1,055.56 | $1,063.96 | $-10.93 | -1.02% | 18,261,791 | $1,064.23 | $1,055.56 $1,074.88 |
| Oct 2, 2026 | $1,107.35 | $1,108.00 | $1,072.01 | $1,074.89 | $-22.50 | -2.05% | 27,337,515 | $1,084.38 | $1,072.01 $1,108.00 |
| Oct 1, 2026 | $1,054.08 | $1,098.90 | $1,022.90 | $1,097.39 | +$32.28 | +3.03% | 45,735,435 | $1,065.43 | $1,022.90 $1,098.90 |
| Sep 30, 2026 | $1,076.76 | $1,083.50 | $1,062.36 | $1,065.11 | +$0.03 | +0.00% | 31,103,201 | $1,069.90 | $1,062.36 $1,083.50 |
| Sep 29, 2026 | $1,076.69 | $1,082.66 | $1,057.70 | $1,065.08 | +$11.10 | +1.05% | 19,723,108 | $1,069.66 | $1,057.70 $1,082.66 |
| Sep 28, 2026 | $1,075.98 | $1,084.81 | $1,032.00 | $1,053.98 | $-28.30 | -2.61% | 22,227,157 | $1,053.09 | $1,032.00 $1,084.81 |
| Sep 25, 2026 | $1,095.83 | $1,108.72 | $1,073.00 | $1,082.28 | +$1.75 | +0.16% | 20,947,931 | $1,085.81 | $1,073.00 $1,108.72 |
| Sep 24, 2026 | $1,049.75 | $1,081.04 | $1,044.00 | $1,080.53 | +$8.65 | +0.81% | 22,069,917 | $1,064.33 | $1,044.00 $1,081.04 |
| Sep 23, 2026 | $1,100.07 | $1,105.50 | $1,064.25 | $1,071.88 | $-24.28 | -2.22% | 21,572,758 | $1,078.18 | $1,064.25 $1,105.50 |
| Sep 22, 2026 | $1,032.85 | $1,097.25 | $1,030.02 | $1,096.16 | +$52.20 | +5.00% | 29,190,767 | $1,077.87 | $1,030.02 $1,097.25 |
| Sep 21, 2026 | $1,044.99 | $1,064.49 | $1,030.68 | $1,043.96 | +$28.16 | +2.77% | 28,174,410 | $1,043.44 | $1,030.68 $1,064.49 |
| Sep 18, 2026 | $984.72 | $1,016.44 | $977.83 | $1,015.80 | +$38.30 | +3.92% | 35,803,504 | $1,001.39 | $977.83 $1,016.44 |
| Sep 17, 2026 | $954.57 | $986.20 | $953.50 | $977.50 | +$50.95 | +5.50% | 22,091,591 | $975.56 | $953.50 $986.20 |
| Sep 16, 2026 | $934.23 | $941.20 | $917.64 | $926.55 | $-1.05 | -0.11% | 20,214,013 | $928.76 | $917.64 $941.20 |
| Sep 15, 2026 | $937.50 | $944.94 | $920.13 | $927.60 | +$3.57 | +0.39% | 20,260,108 | $930.14 | $920.13 $944.94 |
| Sep 14, 2026 | $906.03 | $932.21 | $902.60 | $924.03 | $-51.23 | -5.25% | 26,800,714 | $918.53 | $902.60 $932.21 |
| Sep 11, 2026 | $993.20 | $993.99 | $967.38 | $975.26 | $-2.15 | -0.22% | 21,740,299 | $977.76 | $967.38 $993.99 |
| Sep 10, 2026 | $997.00 | $999.00 | $973.50 | $977.41 | $-50.36 | -4.90% | 26,230,398 | $985.55 | $973.50 $999.00 |
| Sep 9, 2026 | $998.81 | $1,042.40 | $992.29 | $1,027.77 | +$27.51 | +2.75% | 23,811,959 | $1,024.59 | $992.29 $1,042.40 |
| Sep 8, 2026 | $1,036.40 | $1,041.07 | $997.62 | $1,000.26 | $-16.33 | -1.61% | 26,604,914 | $1,017.36 | $997.62 $1,041.07 |
| Sep 4, 2026 | $971.34 | $1,017.77 | $969.00 | $1,016.59 | +$58.43 | +6.10% | 35,249,519 | $999.19 | $969.00 $1,017.77 |
| Sep 3, 2026 | $956.91 | $959.76 | $918.88 | $958.16 | +$2.08 | +0.22% | 24,175,872 | $945.30 | $918.88 $959.76 |
| Sep 2, 2026 | $930.83 | $958.00 | $927.16 | $956.08 | +$22.64 | +2.43% | 20,997,871 | $946.08 | $927.16 $958.00 |
| Sep 1, 2026 | $941.13 | $969.44 | $922.39 | $933.44 | $-25.29 | -2.64% | 27,802,297 | $941.58 | $922.39 $969.44 |
| Aug 31, 2026 | $931.39 | $959.97 | $930.79 | $958.73 | +$25.87 | +2.77% | 22,583,973 | $945.85 | $930.79 $959.97 |
| Aug 28, 2026 | $919.29 | $946.80 | $909.09 | $932.86 | $-2.53 | -0.27% | 22,890,088 | $929.93 | $909.09 $946.80 |
| Aug 27, 2026 | $967.01 | $968.71 | $906.89 | $935.39 | $-3.01 | -0.32% | 28,838,465 | $928.08 | $906.89 $968.71 |
| Aug 26, 2026 | $925.74 | $945.75 | $924.60 | $938.40 | +$5.43 | +0.58% | 18,721,684 | $939.98 | $924.60 $945.75 |
| Aug 25, 2026 | $928.98 | $946.67 | $916.30 | $932.97 | +$22.54 | +2.48% | 19,163,180 | $929.15 | $916.30 $946.67 |