Microsoft Corporation (BMV:MSFT)
Mexico flag Mexico · Delayed Price · Currency is MXN
10,055
+407 (4.22%)
At close: Jul 31, 2025, 2:00 PM CST

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202510,011.8810,011.889,860.549,903.91--1.51%11,854
Jul 31, 202510,490.0010,490.0010,011.7410,055.32-4.22%11,967
Jul 30, 20259,611.699,675.769,600.009,647.89-0.54%5,403
Jul 29, 20259,609.009,728.009,575.849,596.23--0.04%4,477
Jul 28, 20259,521.159,613.009,521.159,600.48-0.50%2,874
Jul 25, 20259,512.909,604.199,507.009,553.05-0.66%26,195
Jul 24, 20259,433.349,524.619,433.349,490.16-1.34%2,974
Jul 23, 20259,353.009,364.699,317.519,364.63--0.97%1,276
Jul 22, 20259,466.749,490.009,420.989,455.99--0.65%3,393
Jul 21, 20259,448.009,544.999,448.009,518.21--0.11%4,882
Jul 18, 20259,595.009,599.319,520.229,528.66--0.77%1,134
Jul 17, 20259,569.009,644.009,569.009,602.46-1.27%6,073
Jul 16, 20259,452.029,489.999,394.589,482.05--0.56%1,138
Jul 15, 20259,379.339,590.839,379.339,535.08-1.28%1,196
Jul 14, 20259,391.699,457.679,375.009,415.00-0.43%1,323
Jul 11, 20259,340.009,412.119,340.009,375.00-0.37%2,452
Jul 10, 20259,327.009,349.999,292.009,340.00--0.38%897
Jul 9, 20259,289.249,400.009,277.009,375.69-1.62%1,906
Jul 8, 20259,300.009,300.009,226.009,226.00--0.48%1,462
Jul 7, 20259,341.209,341.209,250.519,270.62--1.38%2,704
Jul 4, 20259,377.369,400.009,377.369,400.00-0.74%46
Jul 3, 20259,290.009,350.009,275.009,330.71-1.31%12,332
Jul 2, 20259,222.009,244.999,185.009,210.31--0.22%2,518
Jul 1, 20259,293.009,300.019,214.159,230.27--1.63%4,139
Jun 30, 20259,352.449,395.009,333.529,382.91-0.36%2,057
Jun 27, 20259,394.009,415.009,332.009,348.86--0.37%3,038
Jun 26, 20259,300.009,399.009,300.009,383.28-0.80%2,942
Jun 25, 20259,370.609,370.609,261.799,308.45-0.08%5,425
Jun 24, 20259,300.009,350.009,260.009,301.11--0.02%4,735
Jun 23, 20259,152.059,327.009,115.589,302.82-1.65%16,140
Jun 20, 20259,200.009,200.009,135.159,152.05-0.28%5,740
Jun 19, 20259,126.439,126.439,126.439,126.43---
Jun 18, 20259,030.559,131.009,030.559,126.43-0.49%6,257
Jun 17, 20258,992.069,087.888,992.069,082.29-0.28%4,137
Jun 16, 20258,990.009,099.998,990.009,057.18-0.85%745
Jun 13, 20259,079.009,100.008,954.998,981.00--0.86%3,439
Jun 12, 20258,967.009,094.788,967.009,059.23-1.32%3,046
Jun 11, 20258,930.009,000.008,910.388,941.01--0.30%2,746
Jun 10, 20258,970.008,979.498,910.008,968.12--0.32%7,706
Jun 9, 20258,976.259,016.008,953.318,997.00-0.16%3,721
Jun 6, 20258,950.499,084.398,950.498,982.33-0.22%2,356
Jun 5, 20258,935.008,990.158,914.258,962.53-0.83%5,809
Jun 4, 20258,902.518,936.008,880.078,889.17--0.19%2,195
Jun 3, 20258,873.688,915.858,873.688,905.69-0.27%7,191
Jun 2, 20258,830.008,892.708,830.008,881.58--0.62%1,582
May 30, 20258,866.008,940.508,845.008,937.15-0.97%5,969
May 29, 20258,888.888,894.008,826.018,851.00--0.42%4,843
May 28, 20258,865.008,906.008,865.008,888.64-0.36%2,240
May 27, 20258,810.008,860.268,752.608,856.85-1.93%6,248
May 26, 20258,688.998,688.998,688.998,688.99---