Microsoft Corporation (BMV:MSFT)
Mexico · Delayed Price · Currency is MXN 6,841.52
-48.48 (-0.70%)
At close: Mar 20, 2026
BMV:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,851.01 | 6,916.55 | 6,084.00 | 6,841.52 | 6,841.52 | -0.70% | 5,250 |
| Mar 19, 2026 | 6,987.96 | 6,987.96 | 6,880.02 | 6,890.00 | 6,890.00 | -1.23% | 10,067 |
| Mar 18, 2026 | 7,092.00 | 7,092.00 | 6,942.84 | 6,976.02 | 6,976.02 | -1.11% | 2,935 |
| Mar 17, 2026 | 7,124.41 | 7,124.41 | 7,035.41 | 7,054.00 | 7,054.00 | -0.63% | 2,241 |
| Mar 13, 2026 | 7,170.00 | 7,170.00 | 7,068.58 | 7,098.57 | 7,098.57 | -1.20% | 1,533 |
| Mar 12, 2026 | 7,185.51 | 7,249.99 | 7,170.00 | 7,185.00 | 7,185.00 | 0.49% | 2,940 |
| Mar 11, 2026 | 7,160.00 | 7,206.01 | 7,092.00 | 7,149.77 | 7,149.77 | 0.34% | 9,932 |
| Mar 10, 2026 | 7,234.00 | 7,234.00 | 7,080.00 | 7,125.81 | 7,125.81 | -1.27% | 3,013 |
| Mar 9, 2026 | 7,255.00 | 7,269.17 | 7,200.01 | 7,217.59 | 7,217.59 | -1.00% | 3,387 |
| Mar 6, 2026 | 7,336.00 | 7,350.00 | 7,286.00 | 7,290.75 | 7,290.75 | 0.28% | 18,896 |
| Mar 5, 2026 | 7,144.57 | 7,290.00 | 7,144.57 | 7,270.52 | 7,270.52 | 1.64% | 12,330 |
| Mar 4, 2026 | 7,138.02 | 7,241.51 | 7,092.50 | 7,153.31 | 7,153.31 | 0.21% | 20,720 |
| Mar 3, 2026 | 6,950.00 | 7,164.99 | 6,950.00 | 7,138.02 | 7,138.02 | 3.55% | 12,058 |
| Mar 2, 2026 | 6,760.00 | 6,978.89 | 6,760.00 | 6,893.25 | 6,893.25 | 1.91% | 9,097 |
| Feb 27, 2026 | 6,849.96 | 6,849.96 | 6,730.00 | 6,764.08 | 6,764.08 | -1.99% | 8,659 |
| Feb 26, 2026 | 6,977.00 | 7,034.49 | 6,878.10 | 6,901.10 | 6,901.10 | 0.34% | 10,705 |
| Feb 25, 2026 | 6,760.00 | 6,888.00 | 6,757.00 | 6,877.41 | 6,877.41 | 3.13% | 16,760 |
| Feb 24, 2026 | 6,652.20 | 6,701.17 | 6,605.00 | 6,668.87 | 6,668.87 | 0.65% | 8,338 |
| Feb 23, 2026 | 6,750.00 | 6,750.00 | 6,620.00 | 6,625.67 | 6,625.67 | -2.58% | 11,916 |
| Feb 20, 2026 | 6,852.01 | 6,869.49 | 6,791.00 | 6,800.89 | 6,800.89 | -1.05% | 26,563 |
| Feb 19, 2026 | 6,947.00 | 6,977.78 | 6,850.02 | 6,873.21 | 6,873.21 | -0.25% | 7,840 |
| Feb 18, 2026 | 6,843.51 | 6,919.67 | 6,800.00 | 6,890.30 | 6,874.70 | 1.33% | 10,965 |
| Feb 17, 2026 | 6,920.00 | 6,920.00 | 6,778.95 | 6,799.89 | 6,784.50 | -3.20% | 15,445 |
| Feb 16, 2026 | 6,929.07 | 7,100.00 | 6,929.07 | 7,024.60 | 7,008.70 | 2.23% | 374 |
| Feb 13, 2026 | 6,922.21 | 6,956.01 | 6,840.00 | 6,871.52 | 6,855.96 | -0.73% | 16,633 |
| Feb 12, 2026 | 6,927.75 | 7,005.59 | 6,860.01 | 6,922.21 | 6,906.54 | -0.27% | 15,062 |
| Feb 11, 2026 | 7,156.86 | 7,156.86 | 6,910.00 | 6,940.66 | 6,924.95 | -2.35% | 10,001 |
| Feb 10, 2026 | 7,180.00 | 7,300.00 | 7,100.00 | 7,107.47 | 7,091.38 | -0.05% | 21,866 |
| Feb 9, 2026 | 6,973.93 | 7,157.67 | 6,915.01 | 7,111.29 | 7,095.19 | 2.78% | 16,341 |
| Feb 6, 2026 | 6,934.20 | 6,934.20 | 6,815.00 | 6,918.69 | 6,903.03 | 0.78% | 14,940 |
| Feb 5, 2026 | 7,100.00 | 7,100.00 | 6,850.00 | 6,865.15 | 6,849.61 | -4.19% | 19,384 |
| Feb 4, 2026 | 7,100.00 | 7,258.00 | 7,070.00 | 7,165.60 | 7,149.38 | 1.44% | 18,528 |
| Feb 3, 2026 | 7,450.00 | 7,450.00 | 7,050.00 | 7,063.62 | 7,047.63 | -5.66% | 22,537 |
| Jan 30, 2026 | 7,560.00 | 7,563.99 | 7,440.00 | 7,487.74 | 7,470.79 | 0.88% | 13,655 |
| Jan 29, 2026 | 7,670.00 | 7,670.00 | 7,288.00 | 7,422.16 | 7,405.36 | -10.24% | 51,204 |
| Jan 28, 2026 | 8,280.00 | 8,301.00 | 8,240.00 | 8,269.07 | 8,250.35 | - | 11,443 |
| Jan 27, 2026 | 8,260.00 | 8,320.05 | 8,202.94 | 8,269.34 | 8,250.62 | 0.90% | 5,931 |
| Jan 26, 2026 | 8,044.01 | 8,222.00 | 8,044.00 | 8,195.39 | 8,176.84 | 0.92% | 4,755 |
| Jan 23, 2026 | 7,900.01 | 8,196.68 | 7,900.01 | 8,120.62 | 8,102.24 | 3.11% | 7,123 |
| Jan 22, 2026 | 7,855.00 | 7,912.28 | 7,791.16 | 7,875.98 | 7,858.15 | 1.44% | 11,367 |
| Jan 21, 2026 | 7,960.01 | 7,960.01 | 7,682.49 | 7,764.46 | 7,746.88 | -3.02% | 6,178 |
| Jan 20, 2026 | 8,007.99 | 8,031.95 | 7,924.00 | 8,006.34 | 7,988.22 | -1.01% | 5,679 |
| Jan 19, 2026 | 8,125.00 | 8,125.00 | 8,080.00 | 8,088.00 | 8,069.69 | -0.34% | 219 |
| Jan 16, 2026 | 8,121.11 | 8,178.60 | 8,110.00 | 8,115.80 | 8,097.43 | 0.67% | 5,785 |
| Jan 15, 2026 | 8,188.07 | 8,188.07 | 8,051.47 | 8,061.98 | 8,043.73 | -1.13% | 3,828 |
| Jan 14, 2026 | 8,359.00 | 8,359.00 | 8,154.00 | 8,154.00 | 8,135.54 | -2.45% | 7,748 |
| Jan 13, 2026 | 8,550.00 | 8,550.00 | 8,325.00 | 8,358.61 | 8,339.69 | -2.36% | 5,039 |
| Jan 12, 2026 | 8,659.98 | 8,659.98 | 8,550.00 | 8,560.44 | 8,541.06 | -0.66% | 3,414 |
| Jan 9, 2026 | 8,560.00 | 8,635.58 | 8,516.00 | 8,616.90 | 8,597.39 | 0.27% | 3,549 |
| Jan 8, 2026 | 8,651.00 | 8,651.00 | 8,565.36 | 8,593.71 | 8,574.26 | -1.19% | 3,319 |