Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	348.45	351.75	339.10	339.10	339.10	-4.01%	9,552
Feb 10, 2026	348.60	355.75	347.30	353.25	353.25	1.98%	7,693
Feb 9, 2026	341.80	346.40	336.60	346.40	346.40	2.91%	8,349
Feb 6, 2026	335.35	341.00	332.85	336.60	336.60	-1.81%	9,870
Feb 5, 2026	348.00	348.70	337.20	342.80	342.80	-2.75%	7,181
Feb 4, 2026	350.80	354.30	346.05	352.50	352.50	0.77%	7,279
Feb 3, 2026	361.10	361.95	348.50	349.80	349.80	-3.13%	8,484
Feb 2, 2026	357.75	365.00	356.10	361.10	361.10	-0.45%	5,732
Jan 30, 2026	362.60	369.00	360.50	362.75	362.75	2.17%	14,815
Jan 29, 2026	380.00	381.75	353.00	355.05	355.05	-11.53%	30,484
Jan 28, 2026	402.40	403.60	400.60	401.30	401.30	0.26%	4,375
Jan 27, 2026	399.00	400.90	396.00	400.25	400.25	0.72%	3,307
Jan 26, 2026	393.75	397.80	390.00	397.40	397.40	0.40%	3,835
Jan 23, 2026	386.00	399.20	382.70	395.80	395.80	3.59%	2,346
Jan 22, 2026	382.70	384.60	379.65	382.10	382.10	-0.08%	3,825
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