ASE:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	0.81	0.82	0.80	0.82	0.82	-	26,426
Dec 28, 2025	0.80	0.82	0.80	0.82	0.82	-	45,019
Dec 24, 2025	0.82	0.82	0.80	0.82	0.82	-	63,199
Dec 23, 2025	0.82	0.83	0.80	0.82	0.82	-	180,266
Dec 22, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	15,292
Dec 21, 2025	0.82	0.83	0.81	0.81	0.81	-2.41%	15,750
Dec 18, 2025	0.83	0.84	0.82	0.83	0.83	-1.19%	19,365
Dec 17, 2025	0.80	0.84	0.80	0.84	0.84	5.00%	468,719
Dec 16, 2025	0.80	0.81	0.79	0.80	0.80	-	20,283
Dec 15, 2025	0.79	0.80	0.79	0.80	0.80	-	7,207
Dec 14, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	149,112
Dec 11, 2025	0.77	0.78	0.77	0.78	0.78	-	9,032
Dec 10, 2025	0.78	0.78	0.77	0.78	0.78	-	13,856
Dec 9, 2025	0.78	0.78	0.77	0.78	0.78	-	5,528
Dec 8, 2025	0.78	0.78	0.78	0.78	0.78	-	3,510
Dec 7, 2025	0.78	0.78	0.78	0.78	0.78	-	154
Dec 4, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	6,139
Dec 3, 2025	0.78	0.79	0.77	0.79	0.79	-	23,530
Dec 2, 2025	0.78	0.79	0.78	0.79	0.79	-	8,001
Dec 1, 2025	0.78	0.79	0.78	0.79	0.79	-	1,075
Nov 30, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	14,775
Nov 27, 2025	0.77	0.78	0.77	0.78	0.78	-	2,599
Nov 26, 2025	0.78	0.78	0.77	0.78	0.78	-	19,112
Nov 25, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	8,445
Nov 24, 2025	0.78	0.79	0.78	0.79	0.79	-	20,169
Nov 23, 2025	0.79	0.79	0.78	0.79	0.79	-1.25%	18,431
Nov 20, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	242,071
Nov 19, 2025	0.79	0.81	0.78	0.79	0.79	-1.25%	412,435
Nov 18, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	234,377
Nov 17, 2025	0.77	0.77	0.76	0.77	0.77	-	28,150
Nov 16, 2025	0.76	0.77	0.76	0.77	0.77	-	14,835
Nov 13, 2025	0.76	0.77	0.76	0.77	0.77	-1.28%	2,013
Nov 12, 2025	0.77	0.78	0.76	0.78	0.78	-	15,502
Nov 11, 2025	0.79	0.79	0.77	0.78	0.78	-	53,771
Nov 10, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	52,613
Nov 9, 2025	0.76	0.77	0.76	0.77	0.77	-	6,166
Nov 6, 2025	0.76	0.77	0.76	0.77	0.77	-	7,216
Nov 5, 2025	0.77	0.78	0.77	0.77	0.77	-1.28%	6,375
Nov 4, 2025	0.78	0.78	0.77	0.78	0.78	-	11,320
Nov 3, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	187,065
Nov 2, 2025	0.75	0.75	0.74	0.75	0.75	-	25,580
Oct 30, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	5,728
Oct 29, 2025	0.76	0.76	0.74	0.76	0.76	-	79,775