BIT:1MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	355.95	357.35	352.55	355.25	355.25	-0.78%	6,584
May 26, 2026	360.85	361.15	355.25	358.05	358.05	-1.39%	6,392
May 25, 2026	362.05	363.75	361.50	363.10	363.10	0.44%	2,063
May 22, 2026	363.00	365.40	359.50	361.50	361.50	0.06%	9,431
May 21, 2026	360.55	373.65	359.60	361.30	361.30	0.94%	10,894
May 20, 2026	360.35	360.35	354.45	357.95	357.95	-1.19%	9,127
May 19, 2026	363.50	371.95	363.00	363.05	362.27	1.10%	10,500
May 18, 2026	361.50	364.00	357.35	359.10	358.32	-1.13%	5,494
May 15, 2026	349.05	366.50	348.25	363.20	362.41	3.21%	11,544
May 14, 2026	345.55	352.65	343.85	351.90	351.14	2.00%	4,267
May 13, 2026	347.95	348.75	342.90	345.00	344.25	-0.78%	4,289
May 12, 2026	350.70	353.40	347.00	347.70	346.95	-0.30%	4,724
May 11, 2026	350.70	351.75	345.20	348.75	348.00	-1.29%	6,188
May 8, 2026	360.00	360.00	352.00	353.30	352.54	-2.39%	7,581
May 7, 2026	352.70	363.15	351.90	361.95	361.17	2.90%	8,464
May 6, 2026	348.60	355.45	345.00	351.75	350.99	0.16%	10,997
May 5, 2026	355.10	356.65	349.95	351.20	350.44	-1.01%	6,267
May 4, 2026	352.50	359.15	351.60	354.80	354.03	3.29%	11,572
Apr 30, 2026	359.35	361.10	341.95	343.50	342.76	-5.53%	17,853
Apr 29, 2026	367.25	367.25	361.20	363.60	362.81	-0.10%	5,855
Apr 28, 2026	362.20	365.45	357.90	363.95	363.16	1.10%	11,285
Apr 27, 2026	362.75	364.35	345.05	360.00	359.22	0.39%	21,813
Apr 24, 2026	359.10	360.15	356.00	358.60	357.82	-0.60%	5,913
Apr 23, 2026	364.95	365.30	355.75	360.75	359.97	-2.10%	8,243
Apr 22, 2026	363.70	368.65	361.20	368.50	367.70	1.78%	10,292
Apr 21, 2026	356.85	362.85	355.00	362.05	361.27	2.30%	8,788
Apr 20, 2026	355.30	359.10	353.90	353.90	353.13	-2.91%	8,430
Apr 17, 2026	356.80	365.60	356.65	364.50	363.71	2.70%	12,216
Apr 16, 2026	354.20	356.90	350.25	354.90	354.13	2.78%	14,921
Apr 15, 2026	335.60	346.65	334.95	345.30	344.55	3.82%	11,710
Apr 14, 2026	328.10	333.90	327.25	332.60	331.88	2.43%	10,520
Apr 13, 2026	316.15	324.95	315.00	324.70	324.00	2.57%	4,339
Apr 10, 2026	320.40	321.00	316.30	316.55	315.87	0.27%	6,828
Apr 9, 2026	321.45	321.55	314.40	315.70	315.02	-2.40%	4,268
Apr 8, 2026	329.65	330.85	322.80	323.45	322.75	1.65%	10,044
Apr 7, 2026	322.25	324.00	317.00	318.20	317.51	-0.92%	3,975
Apr 2, 2026	317.20	321.30	315.90	321.15	320.46	0.25%	4,947
Apr 1, 2026	324.45	325.00	317.85	320.35	319.66	1.15%	8,142
Mar 31, 2026	315.90	319.40	315.25	316.70	316.02	-0.28%	7,211
Mar 30, 2026	312.65	318.80	311.75	317.60	316.91	1.58%	4,009
Mar 27, 2026	318.95	318.95	309.50	312.65	311.97	-1.93%	5,126
Mar 26, 2026	320.90	324.75	318.60	318.80	318.11	-0.56%	4,427
Mar 25, 2026	323.55	326.50	319.70	320.60	319.91	-0.43%	6,675
Mar 24, 2026	331.40	332.05	321.50	322.00	321.30	-2.54%	5,805
Mar 23, 2026	328.40	337.55	327.95	330.40	329.69	-0.66%	4,361
Mar 20, 2026	336.85	337.50	331.30	332.60	331.88	-1.38%	3,649
Mar 19, 2026	341.25	342.40	337.25	337.25	336.52	-1.30%	2,785
Mar 18, 2026	347.25	348.50	341.70	341.70	340.96	-1.29%	2,550
Mar 17, 2026	347.00	350.40	345.25	346.15	345.40	-0.20%	2,081
Mar 16, 2026	348.00	348.00	343.55	346.85	346.10	0.10%	1,922