Microsoft Corporation (BMV:MSFT)
Mexico · Delayed Price · Currency is MXN 7,192.15
+80.86 (1.14%)
Last updated: Feb 10, 2026, 12:48 PM CST
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6,973.93 | 7,157.67 | 6,915.01 | 7,111.29 | 7,111.29 | 2.78% | 16,341 |
| Feb 6, 2026 | 6,934.20 | 6,934.20 | 6,815.00 | 6,918.69 | 6,918.69 | 0.78% | 14,940 |
| Feb 5, 2026 | 7,100.00 | 7,100.00 | 6,850.00 | 6,865.15 | 6,865.15 | -4.19% | 19,384 |
| Feb 4, 2026 | 7,100.00 | 7,258.00 | 7,070.00 | 7,165.60 | 7,165.60 | 1.44% | 18,528 |
| Feb 3, 2026 | 7,450.00 | 7,450.00 | 7,050.00 | 7,063.62 | 7,063.62 | -5.66% | 22,537 |
| Jan 30, 2026 | 7,560.00 | 7,563.99 | 7,440.00 | 7,487.74 | 7,487.74 | 0.88% | 13,655 |
| Jan 29, 2026 | 7,670.00 | 7,670.00 | 7,288.00 | 7,422.16 | 7,422.16 | -10.24% | 51,204 |
| Jan 28, 2026 | 8,280.00 | 8,301.00 | 8,240.00 | 8,269.07 | 8,269.07 | - | 11,443 |
| Jan 27, 2026 | 8,260.00 | 8,320.05 | 8,202.94 | 8,269.34 | 8,269.34 | 0.90% | 5,931 |
| Jan 26, 2026 | 8,044.01 | 8,222.00 | 8,044.00 | 8,195.39 | 8,195.39 | 0.92% | 4,755 |
| Jan 23, 2026 | 7,900.01 | 8,196.68 | 7,900.01 | 8,120.62 | 8,120.62 | 3.11% | 7,123 |
| Jan 22, 2026 | 7,855.00 | 7,912.28 | 7,791.16 | 7,875.98 | 7,875.98 | 1.44% | 11,367 |
| Jan 21, 2026 | 7,960.01 | 7,960.01 | 7,682.49 | 7,764.46 | 7,764.46 | -3.02% | 6,178 |
| Jan 20, 2026 | 8,007.99 | 8,031.95 | 7,924.00 | 8,006.34 | 8,006.34 | -1.01% | 5,679 |
| Jan 19, 2026 | 8,125.00 | 8,125.00 | 8,080.00 | 8,088.00 | 8,088.00 | -0.34% | 219 |
| Jan 16, 2026 | 8,121.11 | 8,178.60 | 8,110.00 | 8,115.80 | 8,115.80 | 0.67% | 5,785 |
| Jan 15, 2026 | 8,188.07 | 8,188.07 | 8,051.47 | 8,061.98 | 8,061.98 | -1.13% | 3,828 |
| Jan 14, 2026 | 8,359.00 | 8,359.00 | 8,154.00 | 8,154.00 | 8,154.00 | -2.45% | 7,748 |
| Jan 13, 2026 | 8,550.00 | 8,550.00 | 8,325.00 | 8,358.61 | 8,358.61 | -2.36% | 5,039 |
| Jan 12, 2026 | 8,659.98 | 8,659.98 | 8,550.00 | 8,560.44 | 8,560.44 | -0.66% | 3,414 |
| Jan 9, 2026 | 8,560.00 | 8,635.58 | 8,516.00 | 8,616.90 | 8,616.90 | 0.27% | 3,549 |
| Jan 8, 2026 | 8,651.00 | 8,651.00 | 8,565.36 | 8,593.71 | 8,593.71 | -1.19% | 3,319 |
| Jan 7, 2026 | 8,700.00 | 8,785.90 | 8,674.50 | 8,697.00 | 8,697.00 | 1.33% | 2,937 |
| Jan 6, 2026 | 8,480.47 | 8,604.17 | 8,439.00 | 8,583.24 | 8,583.24 | 1.21% | 3,429 |
| Jan 5, 2026 | 8,460.00 | 8,523.41 | 8,443.00 | 8,480.47 | 8,480.47 | 0.34% | 4,031 |
| Jan 2, 2026 | 8,590.00 | 8,609.51 | 8,432.00 | 8,452.09 | 8,452.09 | -3.02% | 9,179 |
| 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 |