Microsoft Corporation (BCBA:MSFT)
Argentina · Delayed Price · Currency is ARS 26,460
+880 (3.44%)
At close: Sep 30, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25,500.00 | 26,640.00 | 25,440.00 | 26,480.00 | - | 3.52% | 50,673 |
| Sep 29, 2025 | 25,020.00 | 25,640.00 | 25,000.00 | 25,580.00 | 25,580.00 | 2.16% | 38,797 |
| Sep 26, 2025 | 24,000.00 | 25,140.00 | 23,550.00 | 25,040.00 | 25,040.00 | 5.74% | 30,899 |
| Sep 25, 2025 | 23,500.00 | 23,740.00 | 23,320.00 | 23,680.00 | 23,680.00 | -0.08% | 23,655 |
| Sep 24, 2025 | 23,550.00 | 23,820.00 | 23,130.00 | 23,700.00 | 23,700.00 | -1.33% | 46,740 |
| Sep 23, 2025 | 24,200.00 | 24,200.00 | 23,330.00 | 24,020.00 | 24,020.00 | -2.40% | 56,612 |
| Sep 22, 2025 | 26,360.00 | 26,360.00 | 24,370.00 | 24,610.00 | 24,610.00 | -8.31% | 71,486 |
| Sep 19, 2025 | 26,500.00 | 27,040.00 | 26,340.00 | 26,840.00 | 26,840.00 | 1.59% | 107,320 |
| Sep 18, 2025 | 25,500.00 | 26,500.00 | 25,380.00 | 26,420.00 | 26,420.00 | 3.93% | 85,876 |
| Sep 17, 2025 | 25,180.00 | 25,480.00 | 24,930.00 | 25,420.00 | 25,420.00 | 1.36% | 51,600 |
| Sep 16, 2025 | 25,700.00 | 25,700.00 | 25,020.00 | 25,080.00 | 25,080.00 | -2.34% | 78,379 |
| Sep 15, 2025 | 25,180.00 | 26,100.00 | 25,000.00 | 25,680.00 | 25,680.00 | 1.99% | 140,700 |
| Sep 12, 2025 | 24,230.00 | 25,220.00 | 24,230.00 | 25,180.00 | 25,180.00 | 4.18% | 89,876 |
| Sep 11, 2025 | 23,900.00 | 24,220.00 | 23,800.00 | 24,170.00 | 24,170.00 | 1.05% | 22,809 |
| Sep 10, 2025 | 24,080.00 | 24,140.00 | 23,690.00 | 23,920.00 | 23,920.00 | 0.13% | 20,554 |
| Sep 9, 2025 | 23,900.00 | 24,340.00 | 23,770.00 | 23,890.00 | 23,890.00 | -0.04% | 20,034 |
| Sep 8, 2025 | 23,350.00 | 24,390.00 | 23,350.00 | 23,900.00 | 23,900.00 | 4.37% | 42,808 |
| Sep 5, 2025 | 23,425.00 | 23,575.00 | 22,725.00 | 22,900.00 | 22,900.00 | -1.82% | 58,530 |
| Sep 4, 2025 | 23,150.00 | 23,400.00 | 22,975.00 | 23,325.00 | 23,325.00 | 0.97% | 29,289 |
| Sep 3, 2025 | 23,000.00 | 23,125.00 | 22,850.00 | 23,100.00 | 23,100.00 | 0.33% | 24,979 |
| Sep 2, 2025 | 23,175.00 | 23,200.00 | 22,800.00 | 23,025.00 | 23,025.00 | -1.60% | 33,155 |
| Sep 1, 2025 | 22,925.00 | 23,900.00 | 22,850.00 | 23,400.00 | 23,400.00 | 2.07% | 13,775 |
| Aug 29, 2025 | 22,925.00 | 23,050.00 | 22,225.00 | 22,925.00 | 22,925.00 | 0.22% | 29,971 |
| Aug 28, 2025 | 23,025.00 | 23,100.00 | 22,650.00 | 22,875.00 | 22,875.00 | -0.22% | 118,301 |
| Aug 27, 2025 | 22,800.00 | 23,100.00 | 22,650.00 | 22,925.00 | 22,925.00 | 1.33% | 15,859 |
| Aug 26, 2025 | 23,075.00 | 23,075.00 | 22,525.00 | 22,625.00 | 22,625.00 | -1.42% | 31,132 |
| Aug 25, 2025 | 22,550.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,950.00 | 1.89% | 24,409 |
| Aug 22, 2025 | 22,375.00 | 22,675.00 | 22,175.00 | 22,525.00 | 22,525.00 | 1.46% | 21,453 |
| Aug 21, 2025 | 22,000.00 | 22,325.00 | 21,850.00 | 22,200.00 | 22,200.00 | 0.45% | 13,233 |
| Aug 20, 2025 | 22,100.00 | 22,250.00 | 21,925.00 | 22,100.00 | 22,076.69 | - | 34,418 |
| Aug 19, 2025 | 22,400.00 | 22,400.00 | 22,025.00 | 22,100.00 | 22,076.69 | -1.34% | 28,933 |
| Aug 18, 2025 | 22,875.00 | 22,875.00 | 22,275.00 | 22,400.00 | 22,376.37 | -1.97% | 29,300 |
| Aug 14, 2025 | 23,100.00 | 23,225.00 | 22,725.00 | 22,850.00 | 22,825.89 | -0.44% | 16,719 |
| Aug 13, 2025 | 23,550.00 | 23,550.00 | 22,900.00 | 22,950.00 | 22,925.79 | -1.82% | 18,007 |
| Aug 12, 2025 | 23,025.00 | 23,475.00 | 23,025.00 | 23,375.00 | 23,350.34 | 1.41% | 12,736 |
| Aug 11, 2025 | 23,250.00 | 23,525.00 | 23,000.00 | 23,050.00 | 23,025.68 | -0.43% | 20,842 |
| Aug 8, 2025 | 23,200.00 | 23,375.00 | 23,075.00 | 23,150.00 | 23,125.58 | 0.33% | 15,405 |
| Aug 7, 2025 | 23,600.00 | 23,600.00 | 22,975.00 | 23,075.00 | 23,050.66 | -1.39% | 23,360 |
| Aug 6, 2025 | 23,675.00 | 23,875.00 | 23,325.00 | 23,400.00 | 23,375.31 | -1.16% | 19,330 |
| Aug 5, 2025 | 24,350.00 | 24,350.00 | 23,625.00 | 23,675.00 | 23,650.02 | -2.27% | 24,004 |
| Aug 4, 2025 | 23,900.00 | 24,475.00 | 23,000.00 | 24,225.00 | 24,199.44 | 1.36% | 32,940 |
| Aug 1, 2025 | 24,175.00 | 24,175.00 | 23,675.00 | 23,900.00 | 23,874.79 | -1.04% | 37,818 |
| Jul 31, 2025 | 23,700.00 | 24,525.00 | 23,700.00 | 24,150.00 | 24,124.52 | 7.21% | 114,261 |
| Jul 30, 2025 | 22,100.00 | 22,600.00 | 22,025.00 | 22,525.00 | 22,501.24 | 1.92% | 36,716 |
| Jul 29, 2025 | 22,475.00 | 22,500.00 | 22,025.00 | 22,100.00 | 22,076.69 | -0.11% | 114,687 |
| Jul 28, 2025 | 22,125.00 | 22,200.00 | 21,975.00 | 22,125.00 | 22,101.66 | - | 18,134 |
| Jul 25, 2025 | 21,850.00 | 22,300.00 | 21,750.00 | 22,125.00 | 22,101.66 | 1.84% | 29,086 |
| Jul 24, 2025 | 21,425.00 | 21,800.00 | 21,425.00 | 21,725.00 | 21,702.08 | 1.88% | 20,060 |
| Jul 23, 2025 | 21,250.00 | 21,400.00 | 21,125.00 | 21,325.00 | 21,302.50 | 0.24% | 108,580 |
| Jul 22, 2025 | 21,875.00 | 21,875.00 | 21,250.00 | 21,275.00 | 21,252.56 | -2.74% | 15,885 |