Microsoft Corporation (BCBA:MSFT)
Argentina · Delayed Price · Currency is ARS 26,060
-80 (-0.31%)
At close: Oct 31, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26,400.00 | 26,400.00 | 25,580.00 | 26,000.00 | 26,000.00 | -0.54% | 65,188 |
| Oct 30, 2025 | 26,460.00 | 26,580.00 | 25,900.00 | 26,140.00 | 26,140.00 | -2.54% | 54,170 |
| Oct 29, 2025 | 27,200.00 | 27,200.00 | 26,400.00 | 26,820.00 | 26,820.00 | -0.59% | 59,260 |
| Oct 28, 2025 | 26,440.00 | 27,180.00 | 26,440.00 | 26,980.00 | 26,980.00 | 4.33% | 52,643 |
| Oct 27, 2025 | 25,360.00 | 26,120.00 | 23,710.00 | 25,860.00 | 25,860.00 | -5.41% | 51,227 |
| Oct 24, 2025 | 27,000.00 | 27,800.00 | 26,760.00 | 27,340.00 | 27,340.00 | 1.18% | 37,286 |
| Oct 23, 2025 | 28,000.00 | 28,000.00 | 26,780.00 | 27,020.00 | 27,020.00 | -3.29% | 45,368 |
| Oct 22, 2025 | 27,900.00 | 28,320.00 | 27,840.00 | 27,940.00 | 27,940.00 | 0.43% | 55,752 |
| Oct 21, 2025 | 27,200.00 | 27,900.00 | 26,840.00 | 27,820.00 | 27,820.00 | 3.04% | 37,971 |
| Oct 20, 2025 | 26,740.00 | 27,120.00 | 26,380.00 | 27,000.00 | 27,000.00 | 1.89% | 32,199 |
| Oct 17, 2025 | 25,500.00 | 26,620.00 | 25,040.00 | 26,500.00 | 26,500.00 | 4.17% | 24,055 |
| Oct 16, 2025 | 25,060.00 | 25,540.00 | 24,770.00 | 25,440.00 | 25,440.00 | 2.05% | 18,799 |
| Oct 15, 2025 | 25,260.00 | 25,480.00 | 24,590.00 | 24,930.00 | 24,930.00 | -0.84% | 31,694 |
| Oct 14, 2025 | 24,340.00 | 25,460.00 | 24,110.00 | 25,140.00 | 25,140.00 | 2.32% | 44,197 |
| Oct 13, 2025 | 24,930.00 | 24,930.00 | 23,710.00 | 24,570.00 | 24,570.00 | -2.89% | 68,741 |
| Oct 9, 2025 | 27,080.00 | 27,220.00 | 25,180.00 | 25,300.00 | 25,300.00 | -6.57% | 78,996 |
| Oct 8, 2025 | 27,500.00 | 27,600.00 | 26,980.00 | 27,080.00 | 27,080.00 | -0.59% | 34,844 |
| Oct 7, 2025 | 26,980.00 | 27,280.00 | 26,540.00 | 27,240.00 | 27,240.00 | 1.72% | 30,684 |
| Oct 6, 2025 | 26,840.00 | 27,020.00 | 26,220.00 | 26,780.00 | 26,780.00 | 1.67% | 48,390 |
| Oct 3, 2025 | 27,120.00 | 27,120.00 | 26,220.00 | 26,340.00 | 26,340.00 | -1.57% | 23,406 |
| Oct 2, 2025 | 27,100.00 | 27,500.00 | 26,560.00 | 26,760.00 | 26,760.00 | -1.47% | 58,789 |
| Oct 1, 2025 | 26,520.00 | 27,380.00 | 26,300.00 | 27,160.00 | 27,160.00 | 2.18% | 44,374 |
| Sep 30, 2025 | 25,600.00 | 26,760.00 | 25,220.00 | 26,580.00 | 26,580.00 | 3.91% | 66,933 |
| 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 |