BIT:1MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	352.70	363.15	351.90	361.95	361.95	2.90%	8,464
May 6, 2026	348.60	355.45	345.00	351.75	351.75	0.16%	10,997
May 5, 2026	355.10	356.65	349.95	351.20	351.20	-1.01%	6,267
May 4, 2026	352.50	359.15	351.60	354.80	354.80	3.29%	11,572
Apr 30, 2026	359.35	361.10	341.95	343.50	343.50	-5.53%	17,853
Apr 29, 2026	367.25	367.25	361.20	363.60	363.60	-0.10%	5,855
Apr 28, 2026	362.20	365.45	357.90	363.95	363.95	1.10%	11,285
Apr 27, 2026	362.75	364.35	345.05	360.00	360.00	0.39%	21,813
Apr 24, 2026	359.10	360.15	356.00	358.60	358.60	-0.60%	5,913
Apr 23, 2026	364.95	365.30	355.75	360.75	360.75	-2.10%	8,243
Apr 22, 2026	363.70	368.65	361.20	368.50	368.50	1.78%	10,292
Apr 21, 2026	356.85	362.85	355.00	362.05	362.05	2.30%	8,788
Apr 20, 2026	355.30	359.10	353.90	353.90	353.90	-2.91%	8,430
Apr 17, 2026	356.80	365.60	356.65	364.50	364.50	2.70%	12,216
Apr 16, 2026	354.20	356.90	350.25	354.90	354.90	2.78%	14,921
Apr 15, 2026	335.60	346.65	334.95	345.30	345.30	3.82%	11,710
Apr 14, 2026	328.10	333.90	327.25	332.60	332.60	2.43%	10,520
Apr 13, 2026	316.15	324.95	315.00	324.70	324.70	2.57%	4,339
Apr 10, 2026	320.40	321.00	316.30	316.55	316.55	0.27%	6,828
Apr 9, 2026	321.45	321.55	314.40	315.70	315.70	-2.40%	4,268
Apr 8, 2026	329.65	330.85	322.80	323.45	323.45	1.65%	10,044
Apr 7, 2026	322.25	324.00	317.00	318.20	318.20	-0.92%	3,975
Apr 2, 2026	317.20	321.30	315.90	321.15	321.15	0.25%	4,947
Apr 1, 2026	324.45	325.00	317.85	320.35	320.35	1.15%	8,142
Mar 31, 2026	315.90	319.40	315.25	316.70	316.70	-0.28%	7,211
Mar 30, 2026	312.65	318.80	311.75	317.60	317.60	1.58%	4,009
Mar 27, 2026	318.95	318.95	309.50	312.65	312.65	-1.93%	5,126
Mar 26, 2026	320.90	324.75	318.60	318.80	318.80	-0.56%	4,427
Mar 25, 2026	323.55	326.50	319.70	320.60	320.60	-0.43%	6,675
Mar 24, 2026	331.40	332.05	321.50	322.00	322.00	-2.54%	5,805
Mar 23, 2026	328.40	337.55	327.95	330.40	330.40	-0.66%	4,361
Mar 20, 2026	336.85	337.50	331.30	332.60	332.60	-1.38%	3,649
Mar 19, 2026	341.25	342.40	337.25	337.25	337.25	-1.30%	2,785
Mar 18, 2026	347.25	348.50	341.70	341.70	341.70	-1.29%	2,550
Mar 17, 2026	347.00	350.40	345.25	346.15	346.15	-0.20%	2,081
Mar 16, 2026	348.00	348.00	343.55	346.85	346.85	0.10%	1,922
Mar 13, 2026	350.90	351.70	345.60	346.50	346.50	-1.56%	1,674
Mar 12, 2026	349.25	352.20	348.35	352.00	352.00	0.98%	3,766
Mar 11, 2026	349.65	352.75	347.00	348.60	348.60	-0.31%	2,345
Mar 10, 2026	352.70	353.75	346.30	349.70	349.70	-0.33%	4,566
Mar 9, 2026	348.60	353.10	348.25	350.85	350.85	-1.18%	4,518
Mar 6, 2026	355.75	357.00	350.45	355.05	355.05	0.90%	5,744
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