MU Stock Prices

Data as of Oct 28, 2026

Last

983.23

Change

+54.47

Open

961.71

Previous

928.76

High

990.00

Low

959.34

Bid

-

Ask

-

Volume

29,127,082

Trades

-

Dividend

-

Yield

-

Ex-Div

May 7, 1996

Impl Vol

0.547

Hist Vol

0.769

Opt Volume

1,474,396

Open Int

3,435,074

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	961.71	990.00	959.34	983.23	+54.47	29,127,082	1,474,396	0.547	0.769
Oct 27, 2026	920.99	935.87	910.67	928.76	+25.06	21,142,837	563,114	0.535	0.768
Oct 26, 2026	889.88	915.75	882.77	903.70	+26.15	22,276,814	1,161,149	0.610	0.767
Oct 23, 2026	862.29	891.89	858.34	877.55	+21.06	21,300,716	1,155,611	0.562	0.769
Oct 22, 2026	879.66	908.30	849.25	856.49	-57.18	30,682,357	1,060,282	0.578	0.769
Oct 21, 2026	923.74	928.45	889.45	913.67	+17.60	20,642,034	1,005,096	0.510	0.766
Oct 20, 2026	884.13	918.89	881.52	896.07	-8.83	19,165,124	722,511	0.514	0.767
Oct 19, 2026	913.55	926.81	900.57	904.90	+26.06	25,276,211	1,311,896	0.536	0.767
Oct 16, 2026	905.49	907.50	875.00	878.84	-52.40	30,037,069	1,424,802	0.552	0.766
Oct 15, 2026	871.58	931.65	858.00	931.24	+17.11	38,219,083	1,241,548	0.522	0.765
Oct 14, 2026	934.56	949.42	913.56	914.13	-39.06	26,407,652	1,236,050	0.517	0.767
Oct 13, 2026	934.07	953.60	929.03	953.19	-35.85	28,779,423	1,034,769	0.490	0.766
Oct 12, 2026	1,002.45	1,002.67	978.50	989.04	-39.96	23,516,118	1,206,494	0.502	0.767
Oct 9, 2026	1,054.17	1,054.17	1,017.00	1,029.00	-6.84	19,718,649	1,354,181	0.420	0.768
Oct 8, 2026	1,077.50	1,088.50	1,032.10	1,035.84	-52.16	28,886,576	1,107,507	0.445	0.769
Oct 7, 2026	1,017.37	1,089.22	1,011.42	1,088.00	+42.44	30,133,091	1,792,575	0.448	0.768
Oct 6, 2026	1,064.48	1,074.31	1,045.26	1,045.56	-18.40	20,754,540	699,392	0.435	0.768
Oct 5, 2026	1,069.68	1,074.88	1,055.56	1,063.96	-10.93	17,721,636	872,476	0.463	0.768
Oct 2, 2026	1,107.34	1,108.00	1,072.01	1,074.89	+0.00	26,451,079	1,325,677	0.447	0.768
Oct 1, 2026	1,054.08	1,098.90	1,022.90	1,097.39	+32.28	44,620,479	1,533,899	0.516	0.767
Sep 30, 2026	1,076.76	1,083.50	1,062.36	1,065.11	+0.03	25,781,872	632,077	0.718	0.771
Sep 29, 2026	1,076.69	1,082.66	1,057.70	1,065.08	+11.10	18,576,133	425,642	0.685	0.771
Sep 28, 2026	1,075.98	1,084.81	1,032.00	1,053.98	-28.30	21,901,744	999,379	0.861	0.772
Sep 25, 2026	1,095.83	1,108.72	1,073.00	1,082.28	+1.75	19,918,361	1,143,313	0.700	0.771
Sep 24, 2026	1,049.75	1,081.04	1,044.00	1,080.53	+8.65	21,899,302	724,160	0.517	0.772
Sep 23, 2026	1,100.07	1,105.50	1,064.25	1,071.88	-24.28	21,344,273	998,573	0.628	0.773
Sep 22, 2026	1,032.85	1,097.25	1,030.02	1,096.16	+52.20	28,632,616	964,007	0.633	0.772
Sep 21, 2026	1,044.99	1,064.49	1,030.68	1,043.96	+28.16	27,101,171	1,239,157	0.604	0.771
Sep 18, 2026	984.72	1,016.44	977.83	1,015.80	+38.30	34,582,712	1,357,211	0.487	0.772
Sep 17, 2026	954.57	986.20	953.50	977.50	+50.95	21,684,618	693,244	0.527	0.773
Sep 16, 2026	934.23	941.20	917.64	926.55	-1.05	19,835,140	857,302	0.540	0.771
Sep 15, 2026	937.50	944.94	920.13	927.60	+3.57	20,261,165	531,399	0.539	0.771
Sep 14, 2026	906.03	932.21	902.60	924.03	-51.77	26,799,827	1,112,444	0.559	0.771
Sep 11, 2026	993.20	993.99	967.38	975.80	-1.61	18,567,120	1,092,261	0.496	0.770
Sep 10, 2026	997.00	999.00	973.50	977.41	-50.36	25,279,402	743,254	0.544	0.773
Sep 9, 2026	998.81	1,042.40	992.29	1,027.77	+27.51	23,504,314	1,171,332	0.554	0.771
Sep 8, 2026	1,036.40	1,041.07	997.62	1,000.26	+0.00	26,248,985	736,914	0.620	0.771
Sep 4, 2026	971.06	1,017.77	969.00	1,016.59	+58.43	34,686,596	1,611,867	0.514	0.771
Sep 3, 2026	956.91	959.76	918.88	958.16	+2.08	23,947,014	804,357	0.511	0.770
Sep 2, 2026	930.83	958.00	927.16	956.08	+22.64	20,997,871	959,758	0.506	0.770
Sep 1, 2026	939.48	969.44	922.39	933.44	-25.29	27,547,888	838,525	0.539	0.770
Aug 31, 2026	931.18	959.97	930.79	958.73	+25.87	22,228,085	952,250	0.551	0.771
Aug 28, 2026	919.49	946.80	909.09	932.86	-2.53	22,712,598	1,116,762	0.510	0.771
Aug 27, 2026	966.99	968.69	906.89	935.39	-3.01	28,194,102	751,724	0.554	0.772
Aug 26, 2026	925.74	945.75	924.60	938.40	+5.43	16,473,893	595,180	0.634	0.772
Aug 25, 2026	928.98	946.62	916.30	932.97	+22.54	18,904,102	491,722	0.624	0.772
Aug 24, 2026	934.78	936.45	887.61	910.43	-56.35	28,471,420	1,132,870	0.692	0.772
Aug 21, 2026	989.68	989.96	958.26	966.78	-7.55	20,783,537	945,129	0.572	0.769
Aug 20, 2026	936.00	977.28	929.07	974.33	+37.23	24,810,254	679,636	0.615	0.769
Aug 19, 2026	959.36	959.99	915.18	937.11	-3.65	26,428,774	886,859	0.628	0.770
Aug 18, 2026	957.40	978.67	926.64	940.76	-70.99	36,625,445	847,136	0.669	0.770
Aug 17, 2026	998.67	1,036.13	995.26	1,011.75	+40.09	32,479,218	1,376,269	0.669	0.766
Aug 14, 2026	979.64	984.00	956.20	971.66	+21.83	27,608,311	1,092,960	0.608	0.766
Aug 13, 2026	912.90	978.00	906.50	949.83	+38.54	36,084,324	1,039,354	0.618	0.766
Aug 12, 2026	912.94	935.80	899.54	911.29	+42.77	35,799,937	1,331,523	0.644	0.766
Aug 11, 2026	871.80	876.87	844.62	868.52	+7.52	29,136,888	662,954	0.667	0.765
Aug 10, 2026	863.67	894.99	854.46	861.00	-16.57	27,299,883	944,419	0.757	0.766
Aug 7, 2026	904.65	904.65	847.02	877.57	-3.90	33,885,274	1,220,754	0.712	0.768
Aug 6, 2026	843.11	913.33	827.00	881.47	-11.72	35,105,854	820,205	0.735	0.768
Aug 5, 2026	885.30	928.95	881.93	893.19	+0.52	33,443,286	941,127	0.903	0.768
Aug 4, 2026	866.82	902.43	858.50	892.67	+63.17	35,987,288	675,982	0.976	0.768
Aug 3, 2026	786.36	836.62	770.15	829.50	+6.47	42,289,118	1,306,190	1.049	0.765
Jul 31, 2026	919.65	930.88	818.00	823.03	-51.63	53,577,659	1,409,178	0.966	0.766
Jul 30, 2026	793.14	882.49	789.01	874.66	+135.66	60,233,811	986,833	0.980	0.765
Jul 29, 2026	832.92	841.80	737.88	739.00	-81.53	66,103,475	1,297,076	0.989	0.748
Jul 28, 2026	839.61	848.36	789.09	820.53	-79.67	57,944,869	737,254	1.026	0.739

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
May 2, 2000	0.500	Mar 29, 2000