Microsoft Corporation (BMV:MSFT)
Mexico · Delayed Price · Currency is MXN 9,420.35
-50.89 (-0.54%)
At close: Aug 22, 2025, 2:00 PM CST
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9,450.00 | 9,490.00 | 9,410.38 | 9,420.35 | - | -0.54% | 9,765 |
| Aug 21, 2025 | 9,450.01 | 9,520.00 | 9,444.68 | 9,471.24 | - | -0.18% | 3,399 |
| Aug 20, 2025 | 9,606.86 | 9,606.86 | 9,465.92 | 9,488.78 | - | -0.95% | 6,796 |
| Aug 19, 2025 | 9,650.00 | 9,681.41 | 9,560.01 | 9,579.70 | - | -1.05% | 38,736 |
| Aug 18, 2025 | 9,840.00 | 9,840.00 | 9,650.00 | 9,680.87 | - | -1.22% | 4,270 |
| Aug 15, 2025 | 9,806.63 | 9,845.00 | 9,730.69 | 9,800.68 | - | -0.30% | 40,464 |
| Aug 14, 2025 | 9,754.34 | 9,899.03 | 9,754.34 | 9,829.99 | - | 1.26% | 1,944 |
| Aug 13, 2025 | 9,876.00 | 9,880.00 | 9,699.95 | 9,707.53 | - | -1.41% | 38,205 |
| Aug 12, 2025 | 9,795.13 | 9,855.00 | 9,771.85 | 9,846.41 | - | 1.03% | 3,425 |
| Aug 11, 2025 | 9,698.00 | 9,849.00 | 9,698.00 | 9,746.40 | - | 0.42% | 6,570 |
| Aug 8, 2025 | 9,750.00 | 9,750.00 | 9,640.00 | 9,705.93 | - | 0.27% | 4,186 |
| Aug 7, 2025 | 9,780.00 | 9,835.00 | 9,661.00 | 9,680.08 | - | -0.91% | 10,127 |
| Aug 6, 2025 | 9,870.00 | 9,870.00 | 9,769.00 | 9,769.14 | - | -1.38% | 3,182 |
| Aug 5, 2025 | 10,133.68 | 10,133.68 | 9,895.00 | 9,906.31 | - | -1.99% | 1,966 |
| Aug 4, 2025 | 9,953.42 | 10,180.00 | 9,953.42 | 10,107.87 | - | 2.06% | 2,458 |
| Aug 1, 2025 | 10,011.88 | 10,011.88 | 9,860.54 | 9,903.91 | - | -1.51% | 11,854 |
| Jul 31, 2025 | 10,490.00 | 10,490.00 | 10,011.74 | 10,055.32 | - | 4.22% | 11,967 |
| Jul 30, 2025 | 9,611.69 | 9,675.76 | 9,600.00 | 9,647.89 | - | 0.54% | 5,403 |
| Jul 29, 2025 | 9,609.00 | 9,728.00 | 9,575.84 | 9,596.23 | - | -0.04% | 4,477 |
| Jul 28, 2025 | 9,521.15 | 9,613.00 | 9,521.15 | 9,600.48 | - | 0.50% | 2,874 |
| Jul 25, 2025 | 9,512.90 | 9,604.19 | 9,507.00 | 9,553.05 | - | 0.66% | 26,195 |
| Jul 24, 2025 | 9,433.34 | 9,524.61 | 9,433.34 | 9,490.16 | - | 1.34% | 2,974 |
| Jul 23, 2025 | 9,353.00 | 9,364.69 | 9,317.51 | 9,364.63 | - | -0.97% | 1,276 |
| Jul 22, 2025 | 9,466.74 | 9,490.00 | 9,420.98 | 9,455.99 | - | -0.65% | 3,393 |
| Jul 21, 2025 | 9,448.00 | 9,544.99 | 9,448.00 | 9,518.21 | - | -0.11% | 4,882 |
| Jul 18, 2025 | 9,595.00 | 9,599.31 | 9,520.22 | 9,528.66 | - | -0.77% | 1,134 |
| Jul 17, 2025 | 9,569.00 | 9,644.00 | 9,569.00 | 9,602.46 | - | 1.27% | 6,073 |
| Jul 16, 2025 | 9,452.02 | 9,489.99 | 9,394.58 | 9,482.05 | - | -0.56% | 1,138 |
| Jul 15, 2025 | 9,379.33 | 9,590.83 | 9,379.33 | 9,535.08 | - | 1.28% | 1,196 |
| Jul 14, 2025 | 9,391.69 | 9,457.67 | 9,375.00 | 9,415.00 | - | 0.43% | 1,323 |
| Jul 11, 2025 | 9,340.00 | 9,412.11 | 9,340.00 | 9,375.00 | - | 0.37% | 2,452 |
| Jul 10, 2025 | 9,327.00 | 9,349.99 | 9,292.00 | 9,340.00 | - | -0.38% | 897 |
| Jul 9, 2025 | 9,289.24 | 9,400.00 | 9,277.00 | 9,375.69 | - | 1.62% | 1,906 |
| Jul 8, 2025 | 9,300.00 | 9,300.00 | 9,226.00 | 9,226.00 | - | -0.48% | 1,462 |
| Jul 7, 2025 | 9,341.20 | 9,341.20 | 9,250.51 | 9,270.62 | - | -1.38% | 2,704 |
| Jul 4, 2025 | 9,377.36 | 9,400.00 | 9,377.36 | 9,400.00 | - | 0.74% | 46 |
| Jul 3, 2025 | 9,290.00 | 9,350.00 | 9,275.00 | 9,330.71 | - | 1.31% | 12,332 |
| Jul 2, 2025 | 9,222.00 | 9,244.99 | 9,185.00 | 9,210.31 | - | -0.22% | 2,518 |
| Jul 1, 2025 | 9,293.00 | 9,300.01 | 9,214.15 | 9,230.27 | - | -1.63% | 4,139 |
| Jun 30, 2025 | 9,352.44 | 9,395.00 | 9,333.52 | 9,382.91 | - | 0.36% | 2,057 |
| Jun 27, 2025 | 9,394.00 | 9,415.00 | 9,332.00 | 9,348.86 | - | -0.37% | 3,038 |
| Jun 26, 2025 | 9,300.00 | 9,399.00 | 9,300.00 | 9,383.28 | - | 0.80% | 2,942 |
| Jun 25, 2025 | 9,370.60 | 9,370.60 | 9,261.79 | 9,308.45 | - | 0.08% | 5,425 |
| Jun 24, 2025 | 9,300.00 | 9,350.00 | 9,260.00 | 9,301.11 | - | -0.02% | 4,735 |
| Jun 23, 2025 | 9,152.05 | 9,327.00 | 9,115.58 | 9,302.82 | - | 1.65% | 16,140 |
| Jun 20, 2025 | 9,200.00 | 9,200.00 | 9,135.15 | 9,152.05 | - | 0.28% | 5,740 |
| Jun 19, 2025 | 9,126.43 | 9,126.43 | 9,126.43 | 9,126.43 | - | - | - |
| Jun 18, 2025 | 9,030.55 | 9,131.00 | 9,030.55 | 9,126.43 | - | 0.49% | 6,257 |
| Jun 17, 2025 | 8,992.06 | 9,087.88 | 8,992.06 | 9,082.29 | - | 0.28% | 4,137 |
| Jun 16, 2025 | 8,990.00 | 9,099.99 | 8,990.00 | 9,057.18 | - | 0.85% | 745 |