Microsoft Corporation - MSFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	485.68	488.02	488.02	489.16	484.83	5.84M
December 23, 2025	484.98	486.5	486.5	487.83	484.74	10.43M
December 22, 2025	486.12	484.92	484.92	488.73	482.69	15.99M
December 19, 2025	487.36	485.92	485.92	487.85	482.49	42.11M
December 18, 2025	478.19	483.93	483.93	489.6	477.89	17.8M
December 17, 2025	476.91	476.26	476.26	479.88	475.22	14.93M
December 16, 2025	471.91	476.26	476.26	477.89	470.88	13.43M
December 15, 2025	480.1	474.75	474.75	480.72	472.52	15.46M
December 12, 2025	479.82	478.54	478.54	482.45	476.36	15.27M
December 11, 2025	476.56	483.64	483.64	486.03	475.86	17.67M
December 10, 2025	484.03	478.42	478.42	484.25	475.08	26.16M
December 09, 2025	489.34	492	492	492.09	488.5	9.5M
December 08, 2025	484.89	491.02	491.02	492.3	484.38	20.62M
December 05, 2025	482.5	483.16	483.16	483.4	478.88	22.11M
December 04, 2025	479.52	480.85	480.85	481.32	476.49	16M
December 03, 2025	476.29	478.1	478.1	484.24	475.2	27.06M
December 02, 2025	486.68	490.09	490.09	493.5	486.32	12.07M
December 01, 2025	488.44	486.74	486.74	489.86	484.65	22.61M
November 28, 2025	487.6	491.98	491.98	492.63	486.65	11.02M
November 26, 2025	486.05	485.66	485.66	488.3	481.21	19.16M
November 25, 2025	474.4	477.1	477.1	478.85	464.89	19.17M
November 24, 2025	475	474	474	476.9	468.02	32.6M
November 21, 2025	478.39	471.94	471.94	478.92	468.27	24.74M
November 20, 2025	492.71	478.43	478.43	493.57	476.08	25.53M
November 19, 2025	490.1	486.88	486.88	495.19	482.83	17.84M
November 18, 2025	495.09	493.79	493.79	502.98	486.78	31.81M
November 17, 2025	508.45	507.49	507.49	512.12	504.93	19.05M
November 14, 2025	498.23	510.4	510.4	511.6	497.44	22.47M
November 13, 2025	510.31	503.36	503.36	513.5	501.29	17.82M
November 12, 2025	509.06	511.14	511.14	511.65	499.12	26.36M
November 11, 2025	504.8	508.68	508.68	509.6	502.35	13.01M
November 10, 2025	499.85	506.3	506.3	506.77	498.8	15.9M
November 07, 2025	496.95	496.97	496.97	499.38	493.25	18.57M
November 06, 2025	505.66	497.27	497.27	505.7	495.81	22.48M
November 05, 2025	513.32	507.05	507.05	514.83	506.63	17.92M
November 04, 2025	511.83	514.6	514.6	515.55	507.84	15.67M
November 03, 2025	519.8	516.93	516.93	524.96	514.59	18.11M
October 31, 2025	528.88	517.93	517.93	529.32	515.1	25.42M
October 30, 2025	530.5	525.66	525.66	534.97	522.12	35.52M
October 29, 2025	544.94	541.55	541.55	546.27	536.73	25.68M
October 28, 2025	550	542.08	542.08	553.72	540.77	25.85M
October 27, 2025	531.71	531.52	531.52	534.58	529.01	18.45M
October 24, 2025	522.49	523.5	523.5	525.35	520.71	11.85M
October 23, 2025	522.3	520.5	520.5	523.95	518.63	10.05M
October 22, 2025	521.15	520.54	520.54	525.22	517.71	16.92M
October 21, 2025	517.76	517.67	517.67	518.69	513.04	11.27M
October 20, 2025	514.64	516.79	516.79	518.7	513.43	13.12M
October 17, 2025	509.04	513.58	513.58	515.48	507.33	16.57M
October 16, 2025	512.73	511.61	511.61	516.85	508.13	15.05M
October 15, 2025	514.96	513.43	513.43	517.18	510	13.35M
October 14, 2025	509.85	513.57	513.57	515.28	506	13.18M
October 13, 2025	516.41	514.05	514.05	516.41	511.68	13.68M
October 10, 2025	519.74	510.65	510.65	523.58	510.3	16.45M
October 09, 2025	522.34	522.4	522.4	524.33	517.4	17.87M
October 08, 2025	523.28	524.83	524.83	526.95	523.09	9.66M
October 07, 2025	528.29	523.82	523.82	529.37	521.44	11.63M
October 06, 2025	518.61	528.57	528.57	531.03	518.2	21.23M
October 03, 2025	517.1	517.35	517.35	520.49	515	13.94M
October 02, 2025	517.64	515.74	515.74	521.6	510.68	18.26M
October 01, 2025	514.26	519.71	519.71	520.51	511.69	20.98M

Microsoft Corporation (MSFT) NASDAQ