Microsoft Corporation (BIT:1MSFT)
Italy · Delayed Price · Currency is EUR 382.40
-6.60 (-1.70%)
At close: Jan 21, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 389.00 | 389.30 | 382.40 | 382.40 | 382.40 | -1.70% | 1,849 |
| Jan 20, 2026 | 388.75 | 389.00 | 382.50 | 389.00 | 389.00 | - | 3,013 |
| Jan 19, 2026 | 390.25 | 408.95 | 387.70 | 389.00 | 389.00 | -2.06% | 1,997 |
| Jan 16, 2026 | 395.35 | 397.20 | 393.00 | 397.20 | 397.20 | 0.27% | 3,245 |
| Jan 15, 2026 | 395.00 | 400.50 | 394.50 | 396.15 | 396.15 | -0.39% | 2,713 |
| Jan 14, 2026 | 403.50 | 403.60 | 395.60 | 397.70 | 397.70 | -1.24% | 3,131 |
| Jan 13, 2026 | 408.55 | 409.20 | 400.50 | 402.70 | 402.70 | -1.84% | 2,280 |
| Jan 12, 2026 | 408.55 | 411.45 | 405.90 | 410.25 | 410.25 | 0.20% | 1,834 |
| Jan 9, 2026 | 410.25 | 410.65 | 405.70 | 409.45 | 409.45 | -0.07% | 1,934 |
| Jan 8, 2026 | 413.35 | 414.25 | 408.85 | 409.75 | 409.75 | -1.70% | 1,271 |
| Jan 7, 2026 | 409.00 | 418.65 | 407.50 | 416.85 | 416.85 | 3.18% | 3,936 |
| Jan 6, 2026 | 404.10 | 404.95 | 402.00 | 404.00 | 404.00 | -0.30% | 1,989 |
| Jan 5, 2026 | 405.45 | 406.45 | 402.60 | 405.20 | 405.20 | 0.52% | 3,149 |
| Jan 2, 2026 | 415.60 | 415.60 | 402.40 | 403.10 | 403.10 | -3.02% | 2,939 |
| Dec 30, 2025 | 412.55 | 416.85 | 412.35 | 415.65 | 415.65 | 0.68% | 710 |
| Dec 29, 2025 | 411.65 | 414.60 | 411.10 | 412.85 | 412.85 | -0.18% | 2,021 |
| Dec 23, 2025 | 411.45 | 413.75 | 410.95 | 413.60 | 413.60 | 0.12% | 1,210 |
| Dec 22, 2025 | 415.70 | 416.10 | 411.90 | 413.10 | 413.10 | -0.31% | 840 |
| Dec 19, 2025 | 413.60 | 416.00 | 412.70 | 414.40 | 414.40 | -0.50% | 1,216 |
| Dec 18, 2025 | 407.60 | 416.50 | 407.60 | 416.50 | 416.50 | 2.56% | 1,478 |
| Dec 17, 2025 | 407.15 | 408.75 | 404.85 | 406.10 | 406.10 | 0.83% | 1,826 |
| Dec 16, 2025 | 402.20 | 403.90 | 399.35 | 402.75 | 402.75 | -0.25% | 2,577 |
| Dec 15, 2025 | 406.40 | 408.35 | 401.95 | 403.75 | 403.75 | -0.84% | 2,278 |
| Dec 12, 2025 | 411.55 | 412.60 | 406.25 | 407.15 | 407.15 | -0.20% | 1,635 |
| Dec 11, 2025 | 405.30 | 410.50 | 403.50 | 407.95 | 407.95 | -1.17% | 2,091 |
| Dec 10, 2025 | 423.90 | 423.95 | 410.85 | 412.80 | 412.80 | -2.21% | 3,870 |
| Dec 9, 2025 | 421.90 | 422.65 | 419.65 | 422.15 | 422.15 | -0.07% | 1,234 |
| Dec 8, 2025 | 415.75 | 423.40 | 414.65 | 422.45 | 422.45 | 2.50% | 2,161 |
| Dec 5, 2025 | 413.85 | 414.90 | 411.55 | 412.15 | 412.15 | 0.44% | 1,411 |
| Dec 4, 2025 | 411.95 | 412.30 | 408.90 | 410.35 | 410.35 | -0.56% | 2,192 |
| Dec 3, 2025 | 421.40 | 422.40 | 407.80 | 412.65 | 412.65 | -2.20% | 3,270 |
| Dec 2, 2025 | 418.75 | 424.05 | 418.25 | 421.95 | 421.95 | 0.46% | 1,028 |
| Dec 1, 2025 | 421.50 | 422.10 | 417.20 | 420.00 | 420.00 | -0.96% | 1,260 |
| Nov 28, 2025 | 422.00 | 424.55 | 420.50 | 424.05 | 424.05 | 0.78% | 1,597 |
| Nov 27, 2025 | 418.80 | 421.80 | 418.55 | 420.75 | 420.75 | 0.21% | 1,097 |
| Nov 26, 2025 | 413.60 | 421.80 | 412.65 | 419.85 | 419.85 | 2.58% | 3,803 |
| Nov 25, 2025 | 409.90 | 410.80 | 401.65 | 409.30 | 409.30 | -0.88% | 3,237 |
| Nov 24, 2025 | 412.90 | 412.95 | 405.90 | 412.95 | 412.95 | 0.97% | 3,814 |
| Nov 21, 2025 | 412.60 | 416.60 | 407.25 | 409.00 | 409.00 | -3.08% | 6,986 |
| Nov 20, 2025 | 427.45 | 429.30 | 422.10 | 422.00 | 422.00 | -0.38% | 1,996 |
| Nov 19, 2025 | 424.30 | 428.45 | 422.10 | 423.60 | 423.60 | -0.35% | 19,687 |
| Nov 18, 2025 | 431.00 | 435.15 | 420.80 | 425.10 | 424.31 | -2.93% | 4,426 |
| Nov 17, 2025 | 440.10 | 441.90 | 436.00 | 437.95 | 437.14 | 0.05% | 2,371 |
| Nov 14, 2025 | 431.15 | 438.30 | 427.50 | 437.75 | 436.94 | -0.03% | 2,859 |
| Nov 13, 2025 | 442.90 | 442.90 | 435.45 | 437.90 | 437.09 | 1.11% | 2,023 |
| Nov 12, 2025 | 440.80 | 441.75 | 431.50 | 433.10 | 432.30 | -0.33% | 2,989 |
| Nov 11, 2025 | 437.10 | 438.15 | 433.50 | 434.55 | 433.75 | 0.12% | 1,524 |
| Nov 10, 2025 | 433.45 | 438.00 | 431.95 | 434.05 | 433.25 | 1.52% | 2,628 |
| Nov 7, 2025 | 431.45 | 432.70 | 425.60 | 427.55 | 426.76 | -0.98% | 3,430 |
| Nov 6, 2025 | 440.00 | 441.00 | 430.05 | 431.80 | 431.00 | -2.77% | 2,540 |