Skip to main content
logo
Microsoft Corporation (BCBA:MSFT)
Argentina flag Argentina · Delayed Price · Currency is ARS
24,730
-120 (-0.48%)
At close: Dec 30, 2025

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202525,200.0025,200.0024,660.0024,730.0024,730.00-0.48%51,077
Dec 29, 202525,200.0025,200.0024,500.0024,850.0024,850.00-1.31%34,499
Dec 26, 202524,870.0026,020.0024,250.0025,180.0025,180.001.21%24,985
Dec 24, 202525,040.0025,040.0024,740.0024,880.0024,880.000.24%10,270
Dec 23, 202525,000.0025,280.0024,760.0024,820.0024,820.00-0.72%49,361
Dec 22, 202524,510.0025,700.0024,510.0025,000.0025,000.00-75,833
Dec 19, 202525,000.0025,220.0024,870.0025,000.0025,000.000.04%55,967
Dec 18, 202525,160.0025,240.0024,750.0024,990.0024,990.000.48%85,834
Dec 17, 202524,600.0024,910.0024,450.0024,870.0024,870.001.30%93,599
Dec 16, 202524,300.0024,610.0024,010.0024,550.0024,550.001.70%38,740
Dec 15, 202524,300.0024,300.0023,910.0024,140.0024,140.00-0.17%36,475
Dec 12, 202524,330.0024,340.0023,990.0024,180.0024,180.00-0.82%37,540
Dec 11, 202524,500.0024,500.0023,800.0024,380.0024,380.001.63%31,144
Dec 10, 202524,650.0024,710.0023,840.0023,990.0023,990.00-2.52%42,877
Dec 9, 202524,600.0024,880.0024,370.0024,610.0024,610.001.36%50,516
Dec 5, 202524,250.0024,640.0024,000.0024,280.0024,280.000.50%53,419
Dec 4, 202524,350.0024,800.0023,960.0024,160.0024,160.00-0.66%51,747
Dec 3, 202525,000.0025,080.0024,040.0024,320.0024,320.00-2.37%119,378
Dec 2, 202524,600.0025,100.0024,570.0024,910.0024,910.000.89%43,464
Dec 1, 202524,920.0024,920.0024,410.0024,690.0024,690.00-1.20%83,179
Nov 28, 202525,300.0025,580.0024,720.0024,990.0024,990.00-1.46%75,278
Nov 27, 202524,840.0025,540.0024,360.0025,360.0025,360.001.89%17,991
Nov 26, 202524,300.0024,940.0024,300.0024,890.0024,890.002.77%61,876
Nov 25, 202523,820.0024,250.0023,500.0024,220.0024,220.001.47%51,073
Nov 21, 202524,000.0024,000.0023,510.0023,870.0023,870.000.08%16,514
Nov 20, 202524,200.0024,530.0023,760.0023,850.0023,850.00-32,151
Nov 19, 202524,270.0024,270.0023,750.0023,850.0023,807.46-1.69%57,199
Nov 18, 202524,910.0024,910.0023,950.0024,260.0024,216.73-3.12%33,047
Nov 17, 202525,360.0025,380.0025,000.0025,040.0024,995.34-1.26%28,078
Nov 14, 202524,800.0025,400.0024,240.0025,360.0025,314.762.13%31,151
Nov 13, 202525,400.0025,400.0024,790.0024,830.0024,785.71-1.31%32,421
Nov 12, 202525,060.0025,360.0024,410.0025,160.0025,115.120.24%32,238
Nov 11, 202525,700.0025,700.0024,500.0025,100.0025,055.230.44%23,450
Nov 10, 202524,200.0025,040.0024,200.0024,990.0024,945.422.54%49,109
Nov 7, 202525,080.0025,080.0024,300.0024,370.0024,326.53-2.60%81,043
Nov 6, 202525,400.0025,620.0024,800.0025,020.0024,975.37-1.57%24,247
Nov 5, 202526,080.0026,180.0025,380.0025,420.0025,374.66-2.00%33,095
Nov 4, 202526,500.0026,500.0025,700.0025,940.0025,893.73-1.14%23,376
Nov 3, 202526,200.0026,380.0025,500.0026,240.0026,193.190.92%33,946
Oct 31, 202526,400.0026,400.0025,580.0026,000.0025,953.62-0.54%65,188
Oct 30, 202526,460.0026,580.0025,900.0026,140.0026,093.37-2.54%54,170
Oct 29, 202527,200.0027,200.0026,400.0026,820.0026,772.16-0.59%59,260
Oct 28, 202526,440.0027,180.0026,440.0026,980.0026,931.874.33%52,643
Oct 27, 202525,360.0026,120.0023,710.0025,860.0025,813.87-5.41%51,227
Oct 24, 202527,000.0027,800.0026,760.0027,340.0027,291.231.18%37,286
Oct 23, 202528,000.0028,000.0026,780.0027,020.0026,971.80-3.29%45,368
Oct 22, 202527,900.0028,320.0027,840.0027,940.0027,890.160.43%55,752
Oct 21, 202527,200.0027,900.0026,840.0027,820.0027,770.383.04%37,971
Oct 20, 202526,740.0027,120.0026,380.0027,000.0026,951.841.89%32,199
Oct 17, 202525,500.0026,620.0025,040.0026,500.0026,452.734.17%24,055