Microsoft Corporation (BCBA:MSFT)
Argentina · Delayed Price · Currency is ARS 22,900
-425 (-1.82%)
At close: Sep 5, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23,350.00 | 24,390.00 | 23,350.00 | 23,900.00 | - | 4.37% | 42,808 |
| Sep 5, 2025 | 23,425.00 | 23,575.00 | 22,725.00 | 22,900.00 | - | -1.82% | 58,522 |
| Sep 4, 2025 | 23,150.00 | 23,400.00 | 22,975.00 | 23,325.00 | - | 0.97% | 29,289 |
| Sep 3, 2025 | 23,000.00 | 23,125.00 | 22,850.00 | 23,100.00 | - | 0.33% | 24,978 |
| Sep 2, 2025 | 23,175.00 | 23,200.00 | 22,800.00 | 23,025.00 | - | -1.60% | 33,155 |
| Sep 1, 2025 | 22,925.00 | 23,900.00 | 22,850.00 | 23,400.00 | - | 2.07% | 13,774 |
| Aug 29, 2025 | 22,925.00 | 23,050.00 | 22,225.00 | 22,925.00 | - | 0.22% | 29,969 |
| Aug 28, 2025 | 23,025.00 | 23,100.00 | 22,650.00 | 22,875.00 | - | -0.22% | 118,291 |
| Aug 27, 2025 | 22,800.00 | 23,100.00 | 22,650.00 | 22,925.00 | - | 1.33% | 15,859 |
| Aug 26, 2025 | 23,075.00 | 23,075.00 | 22,525.00 | 22,625.00 | - | -1.42% | 31,132 |
| Aug 25, 2025 | 22,550.00 | 23,000.00 | 22,500.00 | 22,950.00 | - | 1.89% | 24,197 |
| Aug 22, 2025 | 22,375.00 | 22,675.00 | 22,175.00 | 22,525.00 | - | 1.46% | 21,452 |
| Aug 21, 2025 | 22,000.00 | 22,325.00 | 21,850.00 | 22,200.00 | - | 0.45% | 13,233 |
| Aug 20, 2025 | 22,100.00 | 22,250.00 | 21,925.00 | 22,100.00 | - | - | 34,374 |
| Aug 19, 2025 | 22,400.00 | 22,400.00 | 22,025.00 | 22,100.00 | - | -1.34% | 28,924 |
| Aug 18, 2025 | 22,875.00 | 22,875.00 | 22,275.00 | 22,400.00 | - | -1.97% | 29,299 |
| Aug 14, 2025 | 23,100.00 | 23,225.00 | 22,725.00 | 22,850.00 | - | -0.44% | 16,719 |
| Aug 13, 2025 | 23,550.00 | 23,550.00 | 22,900.00 | 22,950.00 | - | -1.82% | 18,005 |
| Aug 12, 2025 | 23,025.00 | 23,475.00 | 23,025.00 | 23,375.00 | - | 1.41% | 12,733 |
| Aug 11, 2025 | 23,250.00 | 23,525.00 | 23,000.00 | 23,050.00 | - | -0.43% | 20,838 |
| Aug 8, 2025 | 23,200.00 | 23,375.00 | 23,075.00 | 23,150.00 | - | 0.33% | 15,405 |
| Aug 7, 2025 | 23,600.00 | 23,600.00 | 22,975.00 | 23,075.00 | - | -1.39% | 23,340 |
| Aug 6, 2025 | 23,675.00 | 23,875.00 | 23,325.00 | 23,400.00 | - | -1.16% | 19,330 |
| Aug 5, 2025 | 24,350.00 | 24,350.00 | 23,625.00 | 23,675.00 | - | -2.27% | 24,004 |
| Aug 4, 2025 | 23,900.00 | 24,475.00 | 23,000.00 | 24,225.00 | - | 1.36% | 32,938 |
| Aug 1, 2025 | 24,175.00 | 24,175.00 | 23,675.00 | 23,900.00 | - | -1.04% | 37,806 |
| Jul 31, 2025 | 23,700.00 | 24,525.00 | 23,700.00 | 24,150.00 | - | 7.21% | 114,261 |
| Jul 30, 2025 | 22,100.00 | 22,600.00 | 22,025.00 | 22,525.00 | - | 1.92% | 36,696 |
| Jul 29, 2025 | 22,475.00 | 22,500.00 | 22,025.00 | 22,100.00 | - | -0.11% | 114,687 |
| Jul 28, 2025 | 22,125.00 | 22,200.00 | 21,975.00 | 22,125.00 | - | - | 18,134 |
| Jul 25, 2025 | 21,850.00 | 22,300.00 | 21,750.00 | 22,125.00 | - | 1.84% | 29,086 |
| Jul 24, 2025 | 21,425.00 | 21,800.00 | 21,425.00 | 21,725.00 | - | 1.88% | 19,948 |
| Jul 23, 2025 | 21,250.00 | 21,400.00 | 21,125.00 | 21,325.00 | - | 0.24% | 108,580 |
| Jul 22, 2025 | 21,875.00 | 21,875.00 | 21,250.00 | 21,275.00 | - | -2.74% | 15,885 |
| Jul 21, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,875.00 | - | -0.68% | 12,516 |
| Jul 18, 2025 | 22,000.00 | 22,150.00 | 21,850.00 | 22,025.00 | - | 0.57% | 14,258 |
| Jul 17, 2025 | 21,475.00 | 22,000.00 | 21,475.00 | 21,900.00 | - | 1.86% | 14,358 |
| Jul 16, 2025 | 21,450.00 | 21,575.00 | 21,100.00 | 21,500.00 | - | -0.46% | 14,450 |
| Jul 15, 2025 | 21,850.00 | 22,000.00 | 21,525.00 | 21,600.00 | - | -0.80% | 34,193 |
| Jul 14, 2025 | 21,400.00 | 21,800.00 | 21,250.00 | 21,775.00 | - | 1.99% | 19,352 |
| Jul 11, 2025 | 21,175.00 | 21,425.00 | 21,175.00 | 21,350.00 | - | 0.59% | 24,319 |
| Jul 10, 2025 | 20,925.00 | 21,300.00 | 20,925.00 | 21,225.00 | - | 1.68% | 39,732 |
| Jul 8, 2025 | 21,300.00 | 21,300.00 | 20,775.00 | 20,875.00 | - | -1.42% | 22,227 |
| Jul 7, 2025 | 20,700.00 | 21,225.00 | 20,675.00 | 21,175.00 | - | 2.17% | 32,814 |
| Jul 4, 2025 | 20,800.00 | 21,000.00 | 19,225.00 | 20,725.00 | - | 0.48% | 14,047 |
| Jul 3, 2025 | 20,500.00 | 20,650.00 | 20,400.00 | 20,625.00 | - | 1.60% | 41,427 |
| Jul 2, 2025 | 20,200.00 | 20,475.00 | 20,125.00 | 20,300.00 | - | 0.25% | 19,693 |
| Jul 1, 2025 | 20,175.00 | 20,300.00 | 19,825.00 | 20,250.00 | - | 0.12% | 56,940 |
| Jun 30, 2025 | 19,900.00 | 20,250.00 | 19,800.00 | 20,225.00 | - | 2.02% | 35,618 |
| Jun 27, 2025 | 20,000.00 | 20,000.00 | 19,775.00 | 19,825.00 | - | -0.63% | 57,651 |