Microsoft Corporation (BMV:MSFT)
Mexico · Delayed Price · Currency is MXN 9,417.90
+147.90 (1.60%)
At close: Sep 12, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 9,450.01 | 9,520.00 | 9,444.68 | 9,471.24 | 9,471.24 | -0.18% | 3,401 |
| Aug 20, 2025 | 9,606.86 | 9,606.86 | 9,465.92 | 9,488.78 | 9,473.21 | -0.95% | 6,808 |
| Aug 19, 2025 | 9,650.00 | 9,681.41 | 9,560.01 | 9,579.70 | 9,563.98 | -1.05% | 38,739 |
| Aug 18, 2025 | 9,840.00 | 9,840.00 | 9,650.00 | 9,680.87 | 9,664.98 | -1.22% | 4,273 |
| Aug 15, 2025 | 9,806.63 | 9,845.00 | 9,730.69 | 9,800.68 | 9,784.60 | -0.30% | 40,475 |
| Aug 14, 2025 | 9,754.34 | 9,899.03 | 9,754.34 | 9,829.99 | 9,813.86 | 1.26% | 1,946 |
| Aug 13, 2025 | 9,876.00 | 9,880.00 | 9,699.95 | 9,707.53 | 9,691.60 | -1.41% | 38,207 |
| Aug 12, 2025 | 9,795.13 | 9,855.00 | 9,771.85 | 9,846.41 | 9,830.25 | 1.03% | 3,426 |
| Aug 11, 2025 | 9,698.00 | 9,849.00 | 9,698.00 | 9,746.40 | 9,730.41 | 0.42% | 6,577 |
| Aug 8, 2025 | 9,750.00 | 9,750.00 | 9,640.00 | 9,705.93 | 9,690.00 | 0.27% | 4,188 |
| Aug 7, 2025 | 9,780.00 | 9,835.00 | 9,661.00 | 9,680.08 | 9,664.20 | -0.91% | 10,135 |
| Aug 6, 2025 | 9,870.00 | 9,870.00 | 9,769.00 | 9,769.14 | 9,753.11 | -1.38% | 3,195 |
| Aug 5, 2025 | 10,133.68 | 10,133.68 | 9,895.00 | 9,906.31 | 9,890.05 | -1.99% | 1,969 |
| Aug 4, 2025 | 9,953.42 | 10,180.00 | 9,953.42 | 10,107.87 | 10,091.28 | 2.06% | 2,441 |
| Aug 1, 2025 | 10,011.88 | 10,011.88 | 9,860.54 | 9,903.91 | 9,887.66 | -1.51% | 11,864 |
| Jul 31, 2025 | 10,490.00 | 10,490.00 | 10,011.74 | 10,055.32 | 10,038.82 | 4.22% | 11,973 |
| Jul 30, 2025 | 9,611.69 | 9,675.76 | 9,600.00 | 9,647.89 | 9,632.06 | 0.54% | 5,403 |
| Jul 29, 2025 | 9,609.00 | 9,728.00 | 9,575.84 | 9,596.23 | 9,580.48 | -0.04% | 4,482 |
| Jul 28, 2025 | 9,521.15 | 9,613.00 | 9,521.15 | 9,600.48 | 9,584.73 | 0.50% | 2,884 |
| Jul 25, 2025 | 9,512.90 | 9,604.19 | 9,507.00 | 9,553.05 | 9,537.37 | 0.66% | 26,202 |
| Jul 24, 2025 | 9,433.34 | 9,524.61 | 9,433.34 | 9,490.16 | 9,474.59 | 1.34% | 2,978 |
| Jul 23, 2025 | 9,353.00 | 9,364.69 | 9,317.51 | 9,364.63 | 9,349.26 | -0.97% | 1,285 |
| Jul 22, 2025 | 9,466.74 | 9,490.00 | 9,420.98 | 9,455.99 | 9,440.47 | -0.65% | 3,398 |
| Jul 21, 2025 | 9,448.00 | 9,544.99 | 9,448.00 | 9,518.21 | 9,502.59 | -0.11% | 4,887 |
| Jul 18, 2025 | 9,595.00 | 9,599.31 | 9,520.22 | 9,528.66 | 9,513.02 | -0.77% | 1,140 |
| Jul 17, 2025 | 9,569.00 | 9,644.00 | 9,569.00 | 9,602.46 | 9,586.70 | 1.27% | 6,074 |
| Jul 16, 2025 | 9,452.02 | 9,489.99 | 9,394.58 | 9,482.05 | 9,466.49 | -0.56% | 1,141 |
| Jul 15, 2025 | 9,379.33 | 9,590.83 | 9,379.33 | 9,535.08 | 9,519.43 | 1.28% | 1,201 |
| Jul 14, 2025 | 9,391.69 | 9,457.67 | 9,375.00 | 9,415.00 | 9,399.55 | 0.43% | 1,335 |
| Jul 11, 2025 | 9,340.00 | 9,412.11 | 9,340.00 | 9,375.00 | 9,359.62 | 0.37% | 2,458 |
| Jul 10, 2025 | 9,327.00 | 9,349.99 | 9,292.00 | 9,340.00 | 9,324.67 | -0.38% | 901 |
| Jul 9, 2025 | 9,289.24 | 9,400.00 | 9,277.00 | 9,375.69 | 9,360.31 | 1.62% | 1,911 |
| Jul 8, 2025 | 9,300.00 | 9,300.00 | 9,226.00 | 9,226.00 | 9,210.86 | -0.48% | 1,462 |
| Jul 7, 2025 | 9,341.20 | 9,341.20 | 9,250.51 | 9,270.62 | 9,255.41 | -1.38% | 2,705 |