Microsoft Corporation - MSF.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	411.45	411.85	411.85	412	408.55	1,704
December 03, 2025	422	410.2	410.2	422	408	3,245
December 02, 2025	418.75	421.55	421.55	425	417.65	2,465
December 01, 2025	421.2	420.05	420.05	422.15	417.55	18,157
November 28, 2025	422	424.3	424.3	424.3	421.15	15,152
November 27, 2025	420.95	421.5	420.4	421.65	420.05	9,880
November 26, 2025	414.45	419.9	419.9	422.2	412.75	28,615
November 25, 2025	410.6	409.3	409.3	411	401.8	23,586
November 24, 2025	411.85	413.25	412.7	413.5	406	29,608
November 21, 2025	413	409.7	409.7	416.1	407.3	42,442
November 20, 2025	426.4	421.9	421.9	429.15	421.6	27,853
November 19, 2025	425.1	423.7	422.91	428.6	422.8	16,309
November 18, 2025	433.05	424.75	423.96	435.55	420.2	24,310
November 17, 2025	441.3	437.9	437.08	442.05	436.1	21,261
November 14, 2025	431	437.65	436.83	438.55	427.5	37,366
November 13, 2025	442.05	433.15	433.15	442.05	433.15	3,816
November 12, 2025	440.5	441.05	441.05	441.75	431	2,656
November 11, 2025	437.6	438.75	438.75	438.95	433.45	1,867
November 10, 2025	433.3	437.85	437.85	437.85	432.05	14,922
November 07, 2025	431.85	429.4	429.4	432.35	426	25,004
November 06, 2025	439.55	432.05	432.05	440.1	430	25,184
November 05, 2025	446.75	441.6	441.6	448	441.6	13,540
November 04, 2025	443.7	448.2	448.2	448.6	443.7	26,351
November 03, 2025	449.05	450.55	450.55	456	445.8	30,166
October 31, 2025	456.85	449.15	449.15	459.3	446.8	17,885
October 30, 2025	451.8	454.95	454.95	462.2	450.5	31,002
October 29, 2025	469	461.95	461.95	470	460.85	33,725
October 28, 2025	456.65	465.2	465.2	478.85	456.5	37,893
October 27, 2025	455.85	456.9	456.9	459.3	454.25	20,442
October 24, 2025	449.85	451.6	451.6	451.8	448.5	1,699
October 23, 2025	450.8	451.05	451.05	451.05	447	4,969
October 22, 2025	445.55	450.25	450.25	452	445.55	14,554
October 21, 2025	445.15	444.5	444.5	446.6	442.85	8,479
October 20, 2025	442.85	444.1	444.1	444.75	440.3	10,148
October 17, 2025	434.15	437.05	437.05	439.55	431.9	23,886
October 16, 2025	440.2	440.95	440.95	442.75	439.55	10,241
October 15, 2025	442.2	442.95	442.95	445.05	441.15	11,011
October 14, 2025	441.7	440.85	440.85	442.7	437.1	13,184
October 13, 2025	445.7	444.05	444.05	448.15	442.6	13,534
October 10, 2025	451.95	443.85	443.85	452.45	443.45	13,047
October 09, 2025	451.95	448.8	448.8	452.5	448.4	8,308
October 08, 2025	450.65	451.75	451.75	453	449.9	8,349
October 07, 2025	451.3	449.45	449.45	454.05	449.3	7,433
October 06, 2025	443.6	447.75	447.75	448.1	442.1	15,097
October 03, 2025	440.75	441.6	442.7	442.85	439.6	7,651
October 02, 2025	442.1	437.65	437.65	444	436.35	31,640
October 01, 2025	435.7	439.4	439.4	439.65	435	11,361
September 30, 2025	437.9	439.3	439.3	440.5	435	14,437
September 29, 2025	437	437.9	437.9	440.25	433.75	9,414
September 26, 2025	435.1	434.3	434.3	439.6	433.6	12,191
September 25, 2025	434.6	435.5	436	436.05	432.65	25,476
September 24, 2025	431	432.25	434.35	435.9	430.9	15,848
September 23, 2025	437.4	433.6	433.6	438.25	432.9	5,378
September 22, 2025	439.95	437.15	437.15	439.95	435.95	9,148
September 19, 2025	432.3	441.9	441.9	441.9	431.9	3,323
September 18, 2025	434	431.4	431.4	435.45	431	1,671
September 17, 2025	430.15	431	431	431.7	427.2	8,431
September 16, 2025	438.65	429.55	429.55	438.85	429.55	9,276
September 15, 2025	436.65	438	438	438	429.6	15,771
September 12, 2025	434.45	435.9	436.5	436.2	431.25	12,739

Microsoft Corporation (MSF.F) FSX