Skip to main content
logo
Microsoft Corporation (BMV:MSFT)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,906.99
+142.91 (2.11%)
At close: Mar 2, 2026

BMV:MSFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266,849.966,849.966,730.006,764.086,764.08-1.99%8,659
Feb 26, 20266,977.007,034.496,878.106,901.106,901.100.34%10,705
Feb 25, 20266,760.006,888.006,757.006,877.416,877.413.13%16,760
Feb 24, 20266,652.206,701.176,605.006,668.876,668.870.65%8,338
Feb 23, 20266,750.006,750.006,620.006,625.676,625.67-2.58%11,916
Feb 20, 20266,852.016,869.496,791.006,800.896,800.89-1.05%26,563
Feb 19, 20266,947.006,977.786,850.026,873.216,873.21-0.25%7,840
Feb 18, 20266,843.516,919.676,800.006,890.306,874.701.33%10,965
Feb 17, 20266,920.006,920.006,778.956,799.896,784.50-3.20%15,445
Feb 16, 20266,929.077,100.006,929.077,024.607,008.702.23%374
Feb 13, 20266,922.216,956.016,840.006,871.526,855.96-0.73%16,633
Feb 12, 20266,927.757,005.596,860.016,922.216,906.54-0.27%15,062
Feb 11, 20267,156.867,156.866,910.006,940.666,924.95-2.35%10,001
Feb 10, 20267,180.007,300.007,100.007,107.477,091.38-0.05%21,866
Feb 9, 20266,973.937,157.676,915.017,111.297,095.192.78%16,341
Feb 6, 20266,934.206,934.206,815.006,918.696,903.030.78%14,940
Feb 5, 20267,100.007,100.006,850.006,865.156,849.61-4.19%19,384
Feb 4, 20267,100.007,258.007,070.007,165.607,149.381.44%18,528
Feb 3, 20267,450.007,450.007,050.007,063.627,047.63-5.66%22,537
Jan 30, 20267,560.007,563.997,440.007,487.747,470.790.88%13,655
Jan 29, 20267,670.007,670.007,288.007,422.167,405.36-10.24%51,204
Jan 28, 20268,280.008,301.008,240.008,269.078,250.35-11,443
Jan 27, 20268,260.008,320.058,202.948,269.348,250.620.90%5,931
Jan 26, 20268,044.018,222.008,044.008,195.398,176.840.92%4,755
Jan 23, 20267,900.018,196.687,900.018,120.628,102.243.11%7,123
Jan 22, 20267,855.007,912.287,791.167,875.987,858.151.44%11,367
Jan 21, 20267,960.017,960.017,682.497,764.467,746.88-3.02%6,178
Jan 20, 20268,007.998,031.957,924.008,006.347,988.22-1.01%5,679
Jan 19, 20268,125.008,125.008,080.008,088.008,069.69-0.34%219
Jan 16, 20268,121.118,178.608,110.008,115.808,097.430.67%5,785
Jan 15, 20268,188.078,188.078,051.478,061.988,043.73-1.13%3,828
Jan 14, 20268,359.008,359.008,154.008,154.008,135.54-2.45%7,748
Jan 13, 20268,550.008,550.008,325.008,358.618,339.69-2.36%5,039
Jan 12, 20268,659.988,659.988,550.008,560.448,541.06-0.66%3,414
Jan 9, 20268,560.008,635.588,516.008,616.908,597.390.27%3,549
Jan 8, 20268,651.008,651.008,565.368,593.718,574.26-1.19%3,319
Jan 7, 20268,700.008,785.908,674.508,697.008,677.311.33%2,937
Jan 6, 20268,480.478,604.178,439.008,583.248,563.811.21%3,429
Jan 5, 20268,460.008,523.418,443.008,480.478,461.270.34%4,031
Jan 2, 20268,590.008,609.518,432.008,452.098,432.96-3.02%9,179
Dec 31, 20258,720.008,774.998,700.008,715.008,695.27-0.83%437
Dec 30, 20258,735.008,799.998,730.508,788.008,768.110.42%2,506
Dec 29, 20258,700.018,758.008,700.018,750.838,731.020.35%3,299
Dec 26, 20258,700.008,749.988,700.008,720.088,700.34-0.48%3,178
Dec 24, 20258,687.128,775.218,687.128,762.038,742.200.48%1,046
Dec 23, 20258,719.048,740.008,705.008,719.948,700.200.07%3,768
Dec 22, 20258,715.018,755.498,690.008,713.948,694.21-0.43%6,513
Dec 19, 20258,730.758,761.328,692.018,751.968,732.150.22%10,092
Dec 18, 20258,622.588,767.598,622.588,732.778,713.001.39%1,516
Dec 17, 20258,566.008,640.008,541.968,612.928,593.420.68%8,172