Microsoft Corporation (BMV:MSFT)
Mexico · Delayed Price · Currency is MXN 9,626.14
-139.86 (-1.43%)
At close: Oct 31, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,795.27 | 9,795.27 | 9,566.12 | 9,626.14 | 9,626.14 | -1.23% | 3,000 |
| Oct 30, 2025 | 9,800.00 | 9,936.72 | 9,679.42 | 9,745.89 | 9,745.89 | -2.41% | 7,215 |
| Oct 29, 2025 | 10,035.00 | 10,035.00 | 9,897.20 | 9,986.67 | 9,986.67 | -0.27% | 9,561 |
| Oct 28, 2025 | 10,095.00 | 10,197.28 | 9,963.00 | 10,013.97 | 10,013.97 | 2.27% | 4,824 |
| Oct 27, 2025 | 9,700.00 | 9,838.00 | 9,700.00 | 9,792.04 | 9,792.04 | 1.14% | 4,783 |
| Oct 24, 2025 | 9,600.00 | 9,689.90 | 9,600.00 | 9,681.52 | 9,681.52 | 1.09% | 2,608 |
| Oct 23, 2025 | 9,610.00 | 9,638.39 | 9,577.00 | 9,577.00 | 9,577.00 | -0.08% | 1,482 |
| Oct 22, 2025 | 9,606.18 | 9,669.99 | 9,550.01 | 9,584.75 | 9,584.75 | 0.81% | 4,535 |
| Oct 21, 2025 | 9,560.00 | 9,560.00 | 9,478.00 | 9,507.61 | 9,507.61 | 0.26% | 906 |
| Oct 20, 2025 | 9,425.01 | 9,530.00 | 9,425.01 | 9,483.02 | 9,483.02 | 0.35% | 746 |
| Oct 17, 2025 | 9,430.00 | 9,470.00 | 9,384.66 | 9,450.01 | 9,450.01 | 0.23% | 469 |
| Oct 16, 2025 | 9,436.63 | 9,482.57 | 9,370.01 | 9,427.90 | 9,427.90 | -0.38% | 2,905 |
| Oct 15, 2025 | 9,464.54 | 9,550.00 | 9,431.60 | 9,463.77 | 9,463.77 | -0.01% | 4,094 |
| Oct 14, 2025 | 9,488.99 | 9,545.59 | 9,412.44 | 9,464.54 | 9,464.54 | -0.31% | 3,082 |
| Oct 13, 2025 | 9,522.79 | 9,528.00 | 9,429.66 | 9,494.38 | 9,494.38 | 0.07% | 3,677 |
| Oct 10, 2025 | 9,644.99 | 9,644.99 | 9,456.27 | 9,487.73 | 9,487.73 | -0.89% | 6,064 |
| Oct 9, 2025 | 9,600.00 | 9,609.59 | 9,525.00 | 9,573.00 | 9,573.00 | -0.44% | 882 |
| Oct 8, 2025 | 9,650.00 | 9,668.33 | 9,598.98 | 9,615.30 | 9,615.30 | -0.26% | 1,489 |
| Oct 7, 2025 | 9,749.24 | 9,749.24 | 9,590.01 | 9,640.20 | 9,640.20 | -0.91% | 3,169 |
| Oct 6, 2025 | 9,570.00 | 9,733.74 | 9,561.74 | 9,729.03 | 9,729.03 | 2.25% | 3,058 |
| Oct 3, 2025 | 9,490.00 | 9,574.94 | 9,488.00 | 9,515.10 | 9,515.10 | -0.01% | 4,992 |
| Oct 2, 2025 | 9,511.82 | 9,582.50 | 9,460.00 | 9,515.76 | 9,515.76 | -0.36% | 2,312 |
| Oct 1, 2025 | 9,420.00 | 9,558.00 | 9,373.65 | 9,550.53 | 9,550.53 | 0.80% | 8,832 |
| Sep 30, 2025 | 9,397.07 | 9,502.91 | 9,363.50 | 9,474.56 | 9,474.56 | 0.34% | 4,155 |
| Sep 29, 2025 | 9,429.00 | 9,479.99 | 9,414.99 | 9,442.26 | 9,442.26 | 0.52% | 9,922 |
| Sep 26, 2025 | 9,424.50 | 9,424.50 | 9,307.34 | 9,393.24 | 9,393.24 | 0.25% | 5,526 |
| Sep 25, 2025 | 9,350.00 | 9,400.00 | 9,350.00 | 9,369.90 | 9,369.90 | -0.22% | 1,765 |
| Sep 24, 2025 | 9,364.57 | 9,409.83 | 9,354.80 | 9,390.66 | 9,390.66 | 0.61% | 5,607 |
| Sep 23, 2025 | 9,408.00 | 9,425.00 | 9,328.00 | 9,334.00 | 9,334.00 | -1.15% | 2,503 |
| Sep 22, 2025 | 9,423.11 | 9,504.94 | 9,423.11 | 9,442.88 | 9,442.88 | 0.21% | 2,272 |
| Sep 19, 2025 | 9,340.00 | 9,546.66 | 9,340.00 | 9,423.11 | 9,423.11 | 0.89% | 10,087 |
| Sep 18, 2025 | 9,352.43 | 9,404.72 | 9,313.00 | 9,340.30 | 9,340.30 | 0.08% | 6,629 |
| Sep 17, 2025 | 9,310.00 | 9,364.64 | 9,250.00 | 9,332.94 | 9,332.94 | -1.19% | 2,027 |
| Sep 15, 2025 | 9,420.00 | 9,467.67 | 9,395.00 | 9,445.16 | 9,445.16 | 0.29% | 2,651 |
| Sep 12, 2025 | 9,339.99 | 9,479.00 | 9,329.47 | 9,417.90 | 9,417.90 | 1.60% | 4,451 |
| Sep 11, 2025 | 9,340.00 | 9,340.00 | 9,252.00 | 9,270.00 | 9,270.00 | -0.36% | 897 |
| Sep 10, 2025 | 9,323.10 | 9,349.99 | 9,250.19 | 9,303.79 | 9,303.79 | 0.26% | 2,624 |
| Sep 9, 2025 | 9,341.00 | 9,350.00 | 9,277.63 | 9,279.97 | 9,279.97 | -0.05% | 3,594 |
| Sep 8, 2025 | 9,250.00 | 9,373.64 | 9,250.00 | 9,284.77 | 9,284.77 | 0.42% | 1,628 |
| Sep 5, 2025 | 9,450.00 | 9,450.00 | 9,212.30 | 9,245.71 | 9,245.71 | -2.62% | 16,123 |
| Sep 4, 2025 | 9,475.00 | 9,533.14 | 9,475.00 | 9,494.06 | 9,494.06 | 0.53% | 2,800 |
| Sep 3, 2025 | 9,409.51 | 9,468.00 | 9,409.51 | 9,444.23 | 9,444.23 | 0.14% | 10,166 |
| Sep 2, 2025 | 9,400.00 | 9,465.12 | 9,351.20 | 9,431.43 | 9,431.43 | -0.51% | 5,442 |
| Sep 1, 2025 | 9,480.01 | 9,480.01 | 9,480.01 | 9,480.01 | 9,480.01 | 0.03% | 66 |
| Aug 29, 2025 | 9,460.00 | 9,509.99 | 9,442.46 | 9,477.17 | 9,477.17 | -0.41% | 1,973 |
| Aug 28, 2025 | 9,499.10 | 9,520.00 | 9,435.00 | 9,515.81 | 9,515.81 | 0.68% | 6,371 |
| Aug 27, 2025 | 9,427.16 | 9,493.99 | 9,395.00 | 9,451.67 | 9,451.67 | 1.23% | 3,368 |
| Aug 26, 2025 | 9,432.52 | 9,432.52 | 9,308.00 | 9,337.18 | 9,337.18 | -1.01% | 8,289 |
| Aug 25, 2025 | 9,444.00 | 9,477.77 | 9,402.38 | 9,432.55 | 9,432.55 | 0.13% | 909 |
| Aug 22, 2025 | 9,450.00 | 9,490.00 | 9,410.38 | 9,420.35 | 9,420.35 | -0.54% | 9,765 |