ASE:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	206
Mar 11, 2026	0.76	0.77	0.76	0.76	0.76	-	11,730
Mar 9, 2026	0.76	0.77	0.76	0.76	0.76	-	8,106
Mar 8, 2026	0.77	0.77	0.76	0.76	0.76	-	2,658
Mar 5, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	3,498
Mar 4, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	8,580
Mar 3, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	28,478
Mar 2, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	4,698
Mar 1, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	9,970
Feb 26, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	2,329
Feb 25, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	5,100
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-	2,903
Feb 22, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	11,608
Feb 19, 2026	0.79	0.79	0.79	0.79	0.79	-	3,200
Feb 18, 2026	0.79	0.79	0.79	0.79	0.79	-	260
Feb 17, 2026	0.78	0.79	0.78	0.79	0.79	-	12,974
Feb 16, 2026	0.80	0.80	0.78	0.79	0.79	-2.47%	6,028
Feb 15, 2026	0.77	0.81	0.77	0.81	0.81	3.85%	92,663
Feb 12, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	20,580
Feb 11, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	35,493
Feb 10, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	14,085
Feb 9, 2026	0.77	0.77	0.77	0.77	0.77	-	39,000
Feb 8, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	31,954
Feb 5, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	5,312
Feb 4, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	37,556
Feb 3, 2026	0.76	0.77	0.76	0.77	0.77	-	43,574
Feb 2, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	15,592
Feb 1, 2026	0.76	0.78	0.76	0.76	0.76	-5.00%	132,369
Jan 29, 2026	0.80	0.80	0.78	0.80	0.80	-1.23%	50,800
Jan 28, 2026	0.80	0.81	0.80	0.81	0.81	-	21,292
Jan 27, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	22,713
Jan 26, 2026	0.79	0.80	0.79	0.80	0.80	-	15,617
Jan 25, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	27,275
Jan 22, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	10,038
Jan 21, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	136,342
Jan 20, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	25,100
Jan 19, 2026	0.81	0.82	0.80	0.80	0.80	-2.44%	20,694
Jan 18, 2026	0.81	0.82	0.80	0.82	0.82	-	24,160
Jan 15, 2026	0.81	0.82	0.81	0.82	0.82	-	22,081
Jan 14, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	41,622
Jan 13, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	17,249
Jan 12, 2026	0.82	0.83	0.81	0.83	0.83	-	32,259
Jan 11, 2026	0.81	0.83	0.81	0.83	0.83	3.75%	56,921
Jan 8, 2026	0.81	0.82	0.80	0.80	0.80	-2.44%	54,054
Jan 7, 2026	0.82	0.82	0.81	0.82	0.82	-	42,370
Jan 6, 2026	0.81	0.82	0.79	0.82	0.82	-	146,363
Jan 5, 2026	0.84	0.84	0.81	0.82	0.82	-3.53%	150,549
Jan 4, 2026	0.84	0.86	0.82	0.85	0.85	1.19%	96,868
Dec 31, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	194,691
Dec 30, 2025	0.82	0.82	0.81	0.82	0.82	-	99,904