Microsoft Corporation (BCBA:MSFT)
Argentina · Delayed Price · Currency is ARS 24,990
-370 (-1.46%)
At close: Nov 28, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 26,500.00 | 26,500.00 | 25,700.00 | 25,940.00 | 25,893.73 | -1.14% | 23,376 |
| Nov 3, 2025 | 26,200.00 | 26,380.00 | 25,500.00 | 26,240.00 | 26,193.19 | 0.92% | 33,946 |
| Oct 31, 2025 | 26,400.00 | 26,400.00 | 25,580.00 | 26,000.00 | 25,953.62 | -0.54% | 65,188 |
| Oct 30, 2025 | 26,460.00 | 26,580.00 | 25,900.00 | 26,140.00 | 26,093.37 | -2.54% | 54,170 |
| Oct 29, 2025 | 27,200.00 | 27,200.00 | 26,400.00 | 26,820.00 | 26,772.16 | -0.59% | 59,260 |
| Oct 28, 2025 | 26,440.00 | 27,180.00 | 26,440.00 | 26,980.00 | 26,931.87 | 4.33% | 52,643 |
| Oct 27, 2025 | 25,360.00 | 26,120.00 | 23,710.00 | 25,860.00 | 25,813.87 | -5.41% | 51,227 |
| Oct 24, 2025 | 27,000.00 | 27,800.00 | 26,760.00 | 27,340.00 | 27,291.23 | 1.18% | 37,286 |
| Oct 23, 2025 | 28,000.00 | 28,000.00 | 26,780.00 | 27,020.00 | 26,971.80 | -3.29% | 45,368 |
| Oct 22, 2025 | 27,900.00 | 28,320.00 | 27,840.00 | 27,940.00 | 27,890.16 | 0.43% | 55,752 |
| Oct 21, 2025 | 27,200.00 | 27,900.00 | 26,840.00 | 27,820.00 | 27,770.38 | 3.04% | 37,971 |
| Oct 20, 2025 | 26,740.00 | 27,120.00 | 26,380.00 | 27,000.00 | 26,951.84 | 1.89% | 32,199 |
| Oct 17, 2025 | 25,500.00 | 26,620.00 | 25,040.00 | 26,500.00 | 26,452.73 | 4.17% | 24,055 |
| Oct 16, 2025 | 25,060.00 | 25,540.00 | 24,770.00 | 25,440.00 | 25,394.62 | 2.05% | 18,799 |
| Oct 15, 2025 | 25,260.00 | 25,480.00 | 24,590.00 | 24,930.00 | 24,885.53 | -0.84% | 31,694 |
| Oct 14, 2025 | 24,340.00 | 25,460.00 | 24,110.00 | 25,140.00 | 25,095.16 | 2.32% | 44,197 |
| Oct 13, 2025 | 24,930.00 | 24,930.00 | 23,710.00 | 24,570.00 | 24,526.17 | -2.89% | 68,741 |
| Oct 9, 2025 | 27,080.00 | 27,220.00 | 25,180.00 | 25,300.00 | 25,254.87 | -6.57% | 78,996 |
| Oct 8, 2025 | 27,500.00 | 27,600.00 | 26,980.00 | 27,080.00 | 27,031.70 | -0.59% | 34,844 |
| Oct 7, 2025 | 26,980.00 | 27,280.00 | 26,540.00 | 27,240.00 | 27,191.41 | 1.72% | 30,684 |
| Oct 6, 2025 | 26,840.00 | 27,020.00 | 26,220.00 | 26,780.00 | 26,732.23 | 1.67% | 48,390 |
| Oct 3, 2025 | 27,120.00 | 27,120.00 | 26,220.00 | 26,340.00 | 26,293.02 | -1.57% | 23,406 |
| Oct 2, 2025 | 27,100.00 | 27,500.00 | 26,560.00 | 26,760.00 | 26,712.27 | -1.47% | 58,789 |
| Oct 1, 2025 | 26,520.00 | 27,380.00 | 26,300.00 | 27,160.00 | 27,111.55 | 2.18% | 44,374 |
| Sep 30, 2025 | 25,600.00 | 26,760.00 | 25,220.00 | 26,580.00 | 26,532.59 | 3.91% | 66,933 |
| Sep 29, 2025 | 25,020.00 | 25,640.00 | 25,000.00 | 25,580.00 | 25,534.37 | 2.16% | 38,797 |
| Sep 26, 2025 | 24,000.00 | 25,140.00 | 23,550.00 | 25,040.00 | 24,995.34 | 5.74% | 30,899 |
| Sep 25, 2025 | 23,500.00 | 23,740.00 | 23,320.00 | 23,680.00 | 23,637.76 | -0.08% | 23,655 |
| Sep 24, 2025 | 23,550.00 | 23,820.00 | 23,130.00 | 23,700.00 | 23,657.73 | -1.33% | 46,740 |
| Sep 23, 2025 | 24,200.00 | 24,200.00 | 23,330.00 | 24,020.00 | 23,977.15 | -2.40% | 56,612 |
| Sep 22, 2025 | 26,360.00 | 26,360.00 | 24,370.00 | 24,610.00 | 24,566.10 | -8.31% | 71,486 |
| Sep 19, 2025 | 26,500.00 | 27,040.00 | 26,340.00 | 26,840.00 | 26,792.12 | 1.59% | 107,320 |
| Sep 18, 2025 | 25,500.00 | 26,500.00 | 25,380.00 | 26,420.00 | 26,372.87 | 3.93% | 85,876 |