BMV · MU · stock
Micron Technology, Inc. (MU) stock price history
Every BMV trading session of Micron Technology, Inc. from Feb 2, 2006 to Sep 28, 2026: 5,196 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MU adjusted close, 2006 to 2026
- MX$21,026
- All time high, 2026
- MX$22,000
- 52 week high, MX$2,898 low
- 5,196
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MU key facts
- Micron Technology, Inc. (MU) closed at MX$18,914 on Sep 28, 2026 on BMV.
- MU's all time high close is MX$21,026, set on Jun 25, 2026; its all time low close is MX$44.14 on Sep 2, 2008.
- MU's 52 week range is MX$2,898 to MX$22,000.
- MU returned +561.4% over the year to Sep 28, 2026 and +1,170% over five years.
- Over ten years MU returned +5,533%, +49.6% a year compounded.
- MU's deepest drawdown was -77.8% from Oct 24, 2006 to Sep 2, 2008.
- DataCedar holds 5,196 daily sessions of MU history from Feb 2, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MU price chart, 2006 to 2026
MU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.2% |
| 3 months | -5.1% |
| 6 months | +192.2% |
| Year to date | +259.2% |
| 1 year | +561.4% |
| 3 years | +1,553% |
| 5 years | +1,170% |
| 10 years | +5,533% |
| Since Feb 2, 2006 | +11,780% |
| Compound annual growth, 20.7 years | +26.0% |
MU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$21,026 on Jun 25, 2026
- All time low close
- MX$44.14 on Sep 2, 2008
- 52 week high
- MX$22,000 on Jun 25, 2026
- 52 week low
- MX$2,898 on Sep 29, 2025
- Deepest drawdown
- -77.8% from Oct 24, 2006 to Sep 2, 2008, recovered Sep 5, 2013
- Best single session
- +61.4% on Jul 17, 2009
- Worst single session
- -40.7% on Aug 11, 2008
- Volatility, 1 year annualised
- 77.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2006
- 119×
- Best calendar year
- 2013, +237%
- Worst calendar year
- 2015, -54%
MU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 2, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$5,380 | MX$22,000 | MX$5,380 | MX$18,914 | +269.1% | 1M | 186 |
| 2025 | MX$1,770 | MX$5,360 | MX$1,290 | MX$5,125 | +191.2% | 1.1M | 251 |
| 2024 | MX$1,405 | MX$2,914 | MX$1,349 | MX$1,760 | +21.6% | 1.2M | 251 |
| 2023 | MX$970.88 | MX$1,485 | MX$970.88 | MX$1,447 | +49.1% | 1.8M | 251 |
| 2022 | MX$1,953 | MX$2,007 | MX$949.11 | MX$970.88 | -49.1% | 2.3M | 252 |
| 2021 | MX$1,548 | MX$1,984 | MX$1,350 | MX$1,909 | +27.7% | 4.9M | 253 |
| 2020 | MX$1,036 | MX$1,498 | MX$749.02 | MX$1,494 | +49.6% | 5.3M | 252 |
| 2019 | MX$638.87 | MX$1,062 | MX$606.20 | MX$998.67 | +61.3% | 6.4M | 251 |
| 2018 | MX$825.59 | MX$1,275 | MX$564.25 | MX$619.18 | -23.3% | 10.9M | 251 |
| 2017 | MX$452.40 | MX$934.17 | MX$416.77 | MX$807.54 | +78.5% | 8.8M | 251 |
| 2016 | MX$239.68 | MX$486.35 | MX$172.13 | MX$452.40 | +87.2% | 4.5M | 252 |
| 2015 | MX$521.31 | MX$521.31 | MX$236.69 | MX$241.68 | -53.6% | 4.9M | 251 |
| 2014 | MX$282.62 | MX$527.30 | MX$270.14 | MX$521.31 | +85.8% | 2.2M | 251 |
| 2013 | MX$83.39 | MX$301.06 | MX$83.39 | MX$280.63 | +236.5% | 264.3K | 249 |
| 2012 | MX$89.08 | MX$112.19 | MX$68.51 | MX$83.39 | -6.4% | 391K | 248 |
| 2011 | MX$102.85 | MX$142.80 | MX$61.92 | MX$89.08 | -7.1% | 2.4M | 252 |
| 2010 | MX$134.82 | MX$137.32 | MX$84.89 | MX$95.89 | -28.9% | 1.6M | 249 |
| 2009 | MX$53.57 | MX$134.82 | MX$46.56 | MX$134.82 | +151.7% | 8.1K | 252 |
| 2008 | MX$112.82 | MX$112.82 | MX$44.14 | MX$53.57 | -52.5% | 103.4K | 253 |
| 2007 | MX$147.86 | MX$148.25 | MX$112.82 | MX$112.82 | -23.7% | 1.5M | 253 |
| 2006 | MX$159.21 | MX$198.42 | MX$147.86 | MX$147.86 | n/a | 97.5K | 237 |
MU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$18,914 | +17.3% |
| August 2026 | MX$16,124 | +11.9% |
| July 2026 | MX$14,406 | -28.9% |
| June 2026 | MX$20,274 | +22.4% |
| May 2026 | MX$16,569 | +83.8% |
| April 2026 | MX$9,016 | +49.6% |
| March 2026 | MX$6,025 | -14.9% |
| February 2026 | MX$7,082 | -1.8% |
| January 2026 | MX$7,214 | +40.8% |
| December 2025 | MX$5,125 | +18.4% |
| November 2025 | MX$4,328 | +3.5% |
| October 2025 | MX$4,182 | +37.2% |
About the MU data
Daily bars. 5,196 sessions from Feb 2, 2006 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
MU share price history
