BIT:1MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	355.75	355.75	351.15	352.05	-	0.04%	1,698
Mar 5, 2026	349.40	354.50	347.05	351.90	351.90	0.92%	6,289
Mar 4, 2026	347.10	349.60	344.80	348.70	348.70	0.91%	7,219
Mar 3, 2026	338.50	345.60	336.20	345.55	345.55	1.72%	4,172
Mar 2, 2026	329.90	342.50	329.30	339.70	339.70	1.74%	6,344
Feb 27, 2026	338.80	339.60	330.65	333.90	333.90	-1.78%	6,488
Feb 26, 2026	338.60	345.10	338.00	339.95	339.95	1.00%	7,549
Feb 25, 2026	330.50	339.50	330.00	336.60	336.60	2.67%	7,360
Feb 24, 2026	326.70	330.75	324.55	327.85	327.85	0.08%	8,696
Feb 23, 2026	334.85	336.55	326.80	327.60	327.60	-3.11%	7,412
Feb 20, 2026	340.45	340.60	336.35	338.10	338.10	-0.62%	5,330
Feb 19, 2026	341.00	343.75	338.60	340.20	340.20	0.25%	4,445
Feb 18, 2026	337.10	339.90	335.35	339.35	339.35	0.53%	3,168
Feb 17, 2026	339.30	339.30	333.95	337.55	336.78	-0.50%	4,954
Feb 16, 2026	340.20	341.70	337.75	339.25	338.48	0.65%	5,037
Feb 13, 2026	338.75	341.10	336.00	337.05	336.28	-0.03%	3,898
Feb 12, 2026	342.05	342.90	335.80	337.15	336.38	-0.58%	5,929
Feb 11, 2026	348.45	351.75	339.10	339.10	338.33	-4.01%	9,552
Feb 10, 2026	348.60	355.75	347.30	353.25	352.44	1.98%	7,693
Feb 9, 2026	341.80	346.40	336.60	346.40	345.61	2.91%	8,349
Feb 6, 2026	335.35	341.00	332.85	336.60	335.83	-1.81%	9,870
Feb 5, 2026	348.00	348.70	337.20	342.80	342.02	-2.75%	7,181
Feb 4, 2026	350.80	354.30	346.05	352.50	351.70	0.77%	7,279
Feb 3, 2026	361.10	361.95	348.50	349.80	349.00	-3.13%	8,484
Feb 2, 2026	357.75	365.00	356.10	361.10	360.28	-0.45%	5,732
Jan 30, 2026	362.60	369.00	360.50	362.75	361.92	2.17%	14,815
Jan 29, 2026	380.00	381.75	353.00	355.05	354.24	-11.53%	30,484
Jan 28, 2026	402.40	403.60	400.60	401.30	400.39	0.26%	4,375
Jan 27, 2026	399.00	400.90	396.00	400.25	399.34	0.72%	3,307
Jan 26, 2026	393.75	397.80	390.00	397.40	396.49	0.40%	3,835
Jan 23, 2026	386.00	399.20	382.70	395.80	394.90	3.59%	2,346
Jan 22, 2026	382.70	384.60	379.65	382.10	381.23	-0.08%	3,825
Jan 21, 2026	389.00	389.30	382.40	382.40	381.53	-1.70%	1,849
Jan 20, 2026	388.75	389.00	382.50	389.00	388.11	-	3,013
Jan 19, 2026	390.25	408.95	387.70	389.00	388.11	-2.06%	1,997
Jan 16, 2026	395.35	397.20	393.00	397.20	396.29	0.27%	3,245
Jan 15, 2026	395.00	400.50	394.50	396.15	395.25	-0.39%	2,713
Jan 14, 2026	403.50	403.60	395.60	397.70	396.79	-1.24%	3,131
Jan 13, 2026	408.55	409.20	400.50	402.70	401.78	-1.84%	2,280
Jan 12, 2026	408.55	411.45	405.90	410.25	409.31	0.20%	1,834
Jan 9, 2026	410.25	410.65	405.70	409.45	408.52	-0.07%	1,934
Jan 8, 2026	413.35	414.25	408.85	409.75	408.82	-1.70%	1,271
Jan 7, 2026	409.00	418.65	407.50	416.85	415.90	3.18%	3,936
Jan 6, 2026	404.10	404.95	402.00	404.00	403.08	-0.30%	1,989
Jan 5, 2026	405.45	406.45	402.60	405.20	404.28	0.52%	3,149
Jan 2, 2026	415.60	415.60	402.40	403.10	402.18	-3.02%	2,939
Dec 30, 2025	412.55	416.85	412.35	415.65	414.70	0.68%	710
Dec 29, 2025	411.65	414.60	411.10	412.85	411.91	-0.18%	2,021
Dec 23, 2025	411.45	413.75	410.95	413.60	412.66	0.12%	1,210
Dec 22, 2025	415.70	416.10	411.90	413.10	412.16	-0.31%	840