Microsoft Corporation (BMV:MSFT)
Mexico · Delayed Price · Currency is MXN 8,715.00
-73.00 (-0.83%)
At close: Dec 31, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8,720.00 | 8,774.99 | 8,700.00 | 8,715.00 | 8,715.00 | -0.83% | 437 |
| Dec 30, 2025 | 8,735.00 | 8,799.99 | 8,730.50 | 8,788.00 | 8,788.00 | 0.42% | 2,506 |
| Dec 29, 2025 | 8,700.01 | 8,758.00 | 8,700.01 | 8,750.83 | 8,750.83 | 0.35% | 3,299 |
| Dec 26, 2025 | 8,700.00 | 8,749.98 | 8,700.00 | 8,720.08 | 8,720.08 | -0.48% | 3,178 |
| Dec 24, 2025 | 8,687.12 | 8,775.21 | 8,687.12 | 8,762.03 | 8,762.03 | 0.48% | 1,046 |
| Dec 23, 2025 | 8,719.04 | 8,740.00 | 8,705.00 | 8,719.94 | 8,719.94 | 0.07% | 3,768 |
| Dec 22, 2025 | 8,715.01 | 8,755.49 | 8,690.00 | 8,713.94 | 8,713.94 | -0.43% | 6,513 |
| Dec 19, 2025 | 8,730.75 | 8,761.32 | 8,692.01 | 8,751.96 | 8,751.96 | 0.22% | 10,092 |
| Dec 18, 2025 | 8,622.58 | 8,767.59 | 8,622.58 | 8,732.77 | 8,732.77 | 1.39% | 1,516 |
| Dec 17, 2025 | 8,566.00 | 8,640.00 | 8,541.96 | 8,612.92 | 8,612.92 | 0.68% | 8,172 |
| Dec 16, 2025 | 8,501.33 | 8,560.28 | 8,455.56 | 8,554.41 | 8,554.41 | -0.09% | 4,263 |
| Dec 15, 2025 | 8,660.00 | 8,750.34 | 8,509.02 | 8,562.23 | 8,562.23 | -2.24% | 3,026 |
| Dec 11, 2025 | 8,670.00 | 8,776.55 | 8,649.50 | 8,758.42 | 8,758.42 | 0.85% | 3,669 |
| Dec 10, 2025 | 8,800.00 | 8,800.00 | 8,670.00 | 8,684.50 | 8,684.50 | -2.65% | 6,170 |
| Dec 9, 2025 | 8,941.00 | 8,976.83 | 8,911.50 | 8,921.01 | 8,921.01 | -0.20% | 2,557 |
| Dec 8, 2025 | 8,900.00 | 8,974.11 | 8,866.27 | 8,939.32 | 8,939.32 | 2.01% | 4,810 |
| Dec 5, 2025 | 8,774.24 | 8,797.53 | 8,700.01 | 8,763.22 | 8,763.22 | 0.01% | 2,813 |
| Dec 4, 2025 | 8,771.00 | 8,771.00 | 8,681.59 | 8,762.19 | 8,762.19 | -0.10% | 8,020 |
| Dec 3, 2025 | 8,793.99 | 8,847.78 | 8,675.71 | 8,771.35 | 8,771.35 | -2.14% | 8,658 |
| Dec 2, 2025 | 8,915.00 | 9,021.00 | 8,915.00 | 8,963.00 | 8,963.00 | 0.66% | 3,462 |
| Dec 1, 2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,904.14 | 8,904.14 | -1.07% | 2,306 |
| Nov 28, 2025 | 8,939.00 | 9,013.00 | 8,918.01 | 9,000.00 | 9,000.00 | -1.04% | 3,433 |
| Nov 27, 2025 | 8,956.39 | 9,095.25 | 8,956.39 | 9,095.00 | 9,095.00 | 1.98% | 162 |
| Nov 26, 2025 | 8,871.83 | 8,960.00 | 8,850.01 | 8,918.67 | 8,918.67 | 1.58% | 6,648 |
| Nov 25, 2025 | 8,730.00 | 8,802.00 | 8,600.00 | 8,779.55 | 8,779.55 | 0.01% | 10,335 |
| Nov 24, 2025 | 8,755.75 | 8,815.69 | 8,670.08 | 8,778.31 | 8,778.31 | 0.79% | 7,615 |
| Nov 21, 2025 | 8,825.00 | 8,831.00 | 8,680.33 | 8,709.54 | 8,709.54 | -0.69% | 6,550 |
| Nov 20, 2025 | 8,920.01 | 9,035.00 | 8,762.17 | 8,769.80 | 8,769.80 | -1.80% | 5,114 |
| Nov 19, 2025 | 9,015.00 | 9,062.55 | 8,874.01 | 8,930.10 | 8,913.40 | -1.60% | 1,833 |
| Nov 18, 2025 | 9,180.00 | 9,180.00 | 8,967.00 | 9,075.11 | 9,058.14 | -2.82% | 6,195 |
| Nov 14, 2025 | 9,200.01 | 9,367.32 | 9,145.01 | 9,338.76 | 9,321.30 | 1.40% | 2,794 |
| Nov 13, 2025 | 9,350.96 | 9,350.96 | 9,190.00 | 9,209.76 | 9,192.54 | -1.51% | 5,041 |
| Nov 12, 2025 | 9,330.00 | 9,357.20 | 9,145.00 | 9,350.96 | 9,333.48 | 0.25% | 2,736 |
| Nov 11, 2025 | 9,299.99 | 9,328.05 | 9,210.77 | 9,328.01 | 9,310.57 | 0.27% | 3,549 |
| Nov 10, 2025 | 9,172.81 | 9,316.41 | 9,172.81 | 9,302.75 | 9,285.36 | 1.42% | 7,628 |
| Nov 7, 2025 | 9,201.00 | 9,215.01 | 9,126.01 | 9,172.81 | 9,155.66 | -0.70% | 12,563 |
| Nov 6, 2025 | 9,351.00 | 9,364.19 | 9,233.65 | 9,237.65 | 9,220.38 | -1.97% | 2,951 |
| Nov 5, 2025 | 9,620.00 | 9,620.00 | 9,416.92 | 9,423.34 | 9,405.72 | -2.00% | 3,382 |
| Nov 4, 2025 | 9,560.00 | 9,618.42 | 9,504.16 | 9,615.91 | 9,597.93 | 0.88% | 3,776 |
| Nov 3, 2025 | 9,665.12 | 9,665.12 | 9,520.00 | 9,531.85 | 9,514.03 | -0.98% | 7,691 |
| Oct 31, 2025 | 9,795.27 | 9,795.27 | 9,566.12 | 9,626.14 | 9,608.14 | -1.23% | 3,000 |
| Oct 30, 2025 | 9,800.00 | 9,936.72 | 9,679.42 | 9,745.89 | 9,727.67 | -2.41% | 7,215 |
| Oct 29, 2025 | 10,035.00 | 10,035.00 | 9,897.20 | 9,986.67 | 9,968.00 | -0.27% | 9,561 |
| Oct 28, 2025 | 10,095.00 | 10,197.28 | 9,963.00 | 10,013.97 | 9,995.25 | 2.27% | 4,824 |
| Oct 27, 2025 | 9,700.00 | 9,838.00 | 9,700.00 | 9,792.04 | 9,773.73 | 1.14% | 4,783 |
| Oct 24, 2025 | 9,600.00 | 9,689.90 | 9,600.00 | 9,681.52 | 9,663.42 | 1.09% | 2,608 |
| Oct 23, 2025 | 9,610.00 | 9,638.39 | 9,577.00 | 9,577.00 | 9,559.09 | -0.08% | 1,482 |
| Oct 22, 2025 | 9,606.18 | 9,669.99 | 9,550.01 | 9,584.75 | 9,566.83 | 0.81% | 4,535 |
| Oct 21, 2025 | 9,560.00 | 9,560.00 | 9,478.00 | 9,507.61 | 9,489.83 | 0.26% | 906 |
| Oct 20, 2025 | 9,425.01 | 9,530.00 | 9,425.01 | 9,483.02 | 9,465.29 | 0.35% | 746 |