Microsoft Corporation (BCBA:MSFT)
Argentina · Delayed Price · Currency is ARS 23,060
-220 (-0.95%)
At close: Jan 20, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 23,100.00 | 23,100.00 | 22,610.00 | 23,060.00 | 23,060.00 | -0.95% | 57,812 |
| Jan 19, 2026 | 23,550.00 | 23,630.00 | 23,160.00 | 23,280.00 | 23,280.00 | -0.64% | 15,961 |
| Jan 16, 2026 | 23,110.00 | 23,460.00 | 22,970.00 | 23,430.00 | 23,430.00 | 1.43% | 61,481 |
| Jan 15, 2026 | 23,350.00 | 23,650.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.77% | 107,672 |
| Jan 14, 2026 | 23,850.00 | 23,900.00 | 23,230.00 | 23,280.00 | 23,280.00 | -2.23% | 57,959 |
| Jan 13, 2026 | 24,500.00 | 24,500.00 | 23,770.00 | 23,810.00 | 23,810.00 | -2.70% | 87,175 |
| Jan 12, 2026 | 24,500.00 | 24,540.00 | 24,190.00 | 24,470.00 | 24,470.00 | 0.04% | 42,419 |
| Jan 9, 2026 | 24,410.00 | 24,630.00 | 24,180.00 | 24,460.00 | 24,460.00 | 0.58% | 55,891 |
| Jan 8, 2026 | 24,770.00 | 24,830.00 | 24,270.00 | 24,320.00 | 24,320.00 | -1.98% | 40,492 |
| Jan 7, 2026 | 24,600.00 | 25,060.00 | 24,360.00 | 24,810.00 | 24,810.00 | 1.51% | 69,236 |
| Jan 6, 2026 | 24,360.00 | 24,470.00 | 24,050.00 | 24,440.00 | 24,440.00 | 0.45% | 84,877 |
| Jan 5, 2026 | 24,370.00 | 24,500.00 | 24,050.00 | 24,330.00 | 24,330.00 | 0.33% | 53,532 |
| Jan 2, 2026 | 25,600.00 | 25,600.00 | 24,140.00 | 24,250.00 | 24,250.00 | -1.94% | 83,325 |
| Dec 30, 2025 | 25,200.00 | 25,200.00 | 24,660.00 | 24,730.00 | 24,730.00 | -0.48% | 51,077 |
| Dec 29, 2025 | 25,200.00 | 25,200.00 | 24,500.00 | 24,850.00 | 24,850.00 | -1.31% | 34,499 |
| Dec 26, 2025 | 24,870.00 | 26,020.00 | 24,250.00 | 25,180.00 | 25,180.00 | 1.21% | 24,985 |
| Dec 24, 2025 | 25,040.00 | 25,040.00 | 24,740.00 | 24,880.00 | 24,880.00 | 0.24% | 10,270 |
| Dec 23, 2025 | 25,000.00 | 25,280.00 | 24,760.00 | 24,820.00 | 24,820.00 | -0.72% | 49,361 |
| Dec 22, 2025 | 24,510.00 | 25,700.00 | 24,510.00 | 25,000.00 | 25,000.00 | - | 75,833 |
| Dec 19, 2025 | 25,000.00 | 25,220.00 | 24,870.00 | 25,000.00 | 25,000.00 | 0.04% | 55,967 |
| Dec 18, 2025 | 25,160.00 | 25,240.00 | 24,750.00 | 24,990.00 | 24,990.00 | 0.48% | 85,834 |
| Dec 17, 2025 | 24,600.00 | 24,910.00 | 24,450.00 | 24,870.00 | 24,870.00 | 1.30% | 93,599 |
| Dec 16, 2025 | 24,300.00 | 24,610.00 | 24,010.00 | 24,550.00 | 24,550.00 | 1.70% | 38,740 |
| Dec 15, 2025 | 24,300.00 | 24,300.00 | 23,910.00 | 24,140.00 | 24,140.00 | -0.17% | 36,475 |
| Dec 12, 2025 | 24,330.00 | 24,340.00 | 23,990.00 | 24,180.00 | 24,180.00 | -0.82% | 37,540 |
| Dec 11, 2025 | 24,500.00 | 24,500.00 | 23,800.00 | 24,380.00 | 24,380.00 | 1.63% | 31,144 |
| Dec 10, 2025 | 24,650.00 | 24,710.00 | 23,840.00 | 23,990.00 | 23,990.00 | -2.52% | 42,877 |
| Dec 9, 2025 | 24,600.00 | 24,880.00 | 24,370.00 | 24,610.00 | 24,610.00 | 1.36% | 50,516 |
| Dec 5, 2025 | 24,250.00 | 24,640.00 | 24,000.00 | 24,280.00 | 24,280.00 | 0.50% | 53,419 |
| Dec 4, 2025 | 24,350.00 | 24,800.00 | 23,960.00 | 24,160.00 | 24,160.00 | -0.66% | 51,747 |
| Dec 3, 2025 | 25,000.00 | 25,080.00 | 24,040.00 | 24,320.00 | 24,320.00 | -2.37% | 119,378 |
| Dec 2, 2025 | 24,600.00 | 25,100.00 | 24,570.00 | 24,910.00 | 24,910.00 | 0.89% | 43,464 |
| Dec 1, 2025 | 24,920.00 | 24,920.00 | 24,410.00 | 24,690.00 | 24,690.00 | -1.20% | 83,179 |
| Nov 28, 2025 | 25,300.00 | 25,580.00 | 24,720.00 | 24,990.00 | 24,990.00 | -1.46% | 75,278 |
| Nov 27, 2025 | 24,840.00 | 25,540.00 | 24,360.00 | 25,360.00 | 25,360.00 | 1.89% | 17,991 |
| Nov 26, 2025 | 24,300.00 | 24,940.00 | 24,300.00 | 24,890.00 | 24,890.00 | 2.77% | 61,876 |
| Nov 25, 2025 | 23,820.00 | 24,250.00 | 23,500.00 | 24,220.00 | 24,220.00 | 1.47% | 51,073 |
| Nov 21, 2025 | 24,000.00 | 24,000.00 | 23,510.00 | 23,870.00 | 23,870.00 | 0.08% | 16,514 |
| Nov 20, 2025 | 24,200.00 | 24,530.00 | 23,760.00 | 23,850.00 | 23,850.00 | - | 32,151 |
| Nov 19, 2025 | 24,270.00 | 24,270.00 | 23,750.00 | 23,850.00 | 23,807.46 | -1.69% | 57,199 |
| Nov 18, 2025 | 24,910.00 | 24,910.00 | 23,950.00 | 24,260.00 | 24,216.73 | -3.12% | 33,047 |
| Nov 17, 2025 | 25,360.00 | 25,380.00 | 25,000.00 | 25,040.00 | 24,995.34 | -1.26% | 28,078 |
| Nov 14, 2025 | 24,800.00 | 25,400.00 | 24,240.00 | 25,360.00 | 25,314.76 | 2.13% | 31,151 |
| Nov 13, 2025 | 25,400.00 | 25,400.00 | 24,790.00 | 24,830.00 | 24,785.71 | -1.31% | 32,421 |
| Nov 12, 2025 | 25,060.00 | 25,360.00 | 24,410.00 | 25,160.00 | 25,115.12 | 0.24% | 32,238 |
| Nov 11, 2025 | 25,700.00 | 25,700.00 | 24,500.00 | 25,100.00 | 25,055.23 | 0.44% | 23,450 |
| Nov 10, 2025 | 24,200.00 | 25,040.00 | 24,200.00 | 24,990.00 | 24,945.42 | 2.54% | 49,109 |
| Nov 7, 2025 | 25,080.00 | 25,080.00 | 24,300.00 | 24,370.00 | 24,326.53 | -2.60% | 81,043 |
| Nov 6, 2025 | 25,400.00 | 25,620.00 | 24,800.00 | 25,020.00 | 24,975.37 | -1.57% | 24,247 |
| Nov 5, 2025 | 26,080.00 | 26,180.00 | 25,380.00 | 25,420.00 | 25,374.66 | -2.00% | 33,095 |