Microsoft Corporation (BMV:MSFT)
Mexico · Delayed Price · Currency is MXN 8,528.71
-22.00 (-0.26%)
Last updated: Sep 18, 2026, 1:58 PM CST
BMV:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8,481.00 | 8,545.49 | 8,458.02 | 8,500.00 | 8,500.00 | -0.59% | 1,411 |
| Sep 17, 2026 | 8,484.31 | 8,560.00 | 8,484.31 | 8,550.71 | 8,550.71 | 0.37% | 13,072 |
| Sep 15, 2026 | 8,600.00 | 8,656.06 | 8,495.01 | 8,519.19 | 8,519.19 | -1.81% | 6,662 |
| Sep 14, 2026 | 8,500.00 | 8,735.00 | 8,500.00 | 8,676.58 | 8,676.58 | 2.93% | 1,957 |
| Sep 11, 2026 | 8,465.05 | 8,465.05 | 8,375.01 | 8,429.62 | 8,429.62 | 0.88% | 4,663 |
| Sep 10, 2026 | 8,295.00 | 8,386.30 | 8,295.00 | 8,356.26 | 8,356.26 | 0.58% | 7,789 |
| Sep 9, 2026 | 8,303.95 | 8,329.96 | 8,289.00 | 8,308.22 | 8,308.22 | -0.45% | 13,268 |
| Sep 8, 2026 | 8,324.00 | 8,350.73 | 8,295.00 | 8,345.36 | 8,345.36 | 0.26% | 32,076 |
| Sep 7, 2026 | 8,399.99 | 8,430.00 | 8,200.01 | 8,324.00 | 8,324.00 | -1.39% | 230 |
| Sep 4, 2026 | 8,606.34 | 8,606.34 | 8,429.68 | 8,441.61 | 8,441.61 | -2.31% | 1,697 |
| Sep 3, 2026 | 8,455.00 | 8,727.75 | 8,455.00 | 8,641.04 | 8,641.04 | 2.48% | 23,598 |
| Sep 2, 2026 | 8,430.00 | 8,460.01 | 8,376.31 | 8,431.67 | 8,431.67 | -0.93% | 9,002 |
| Sep 1, 2026 | 8,442.63 | 8,540.05 | 8,430.01 | 8,510.65 | 8,510.65 | -1.70% | 2,448 |
| Aug 31, 2026 | 8,706.89 | 8,715.00 | 8,631.00 | 8,657.96 | 8,657.96 | -1.06% | 5,759 |
| Aug 28, 2026 | 8,529.98 | 8,820.00 | 8,529.98 | 8,750.66 | 8,750.66 | 2.07% | 16,458 |
| Aug 27, 2026 | 8,405.00 | 8,581.00 | 8,336.00 | 8,572.85 | 8,572.85 | 1.92% | 9,995 |
| Aug 26, 2026 | 8,339.00 | 8,425.00 | 8,339.00 | 8,411.66 | 8,411.66 | 0.99% | 1,326 |
| Aug 25, 2026 | 8,246.44 | 8,335.20 | 8,222.01 | 8,328.99 | 8,328.99 | 0.50% | 1,871 |
| Aug 24, 2026 | 8,190.00 | 8,319.99 | 8,181.54 | 8,287.88 | 8,287.88 | 1.33% | 8,922 |
| Aug 21, 2026 | 8,123.32 | 8,201.68 | 8,100.01 | 8,178.71 | 8,178.71 | 0.24% | 1,593 |
| Aug 20, 2026 | 8,180.00 | 8,196.00 | 8,135.01 | 8,158.99 | 8,158.99 | -0.33% | 5,570 |
| Aug 19, 2026 | 8,165.00 | 8,299.99 | 8,165.00 | 8,201.41 | 8,185.99 | -0.25% | 7,875 |
| Aug 18, 2026 | 8,170.01 | 8,259.55 | 8,140.00 | 8,222.13 | 8,206.67 | 0.49% | 8,545 |
| Aug 17, 2026 | 8,320.00 | 8,320.00 | 8,153.96 | 8,181.93 | 8,166.55 | -2.92% | 6,843 |
| Aug 14, 2026 | 8,449.99 | 8,485.00 | 8,426.82 | 8,428.42 | 8,412.57 | -0.60% | 6,483 |
| Aug 13, 2026 | 8,430.00 | 8,539.99 | 8,399.96 | 8,479.60 | 8,463.66 | 0.64% | 20,113 |
| Aug 12, 2026 | 8,447.09 | 8,458.00 | 8,375.01 | 8,425.77 | 8,409.93 | -1.94% | 8,329 |
| Aug 11, 2026 | 8,621.92 | 8,640.00 | 8,550.02 | 8,592.60 | 8,576.45 | -0.55% | 2,950 |
| Aug 10, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,640.16 | 8,623.92 | 0.61% | 22,329 |
| Aug 7, 2026 | 8,630.00 | 8,650.99 | 8,523.34 | 8,588.09 | 8,571.94 | -0.09% | 7,793 |
| Aug 6, 2026 | 8,400.00 | 8,620.00 | 8,400.00 | 8,595.60 | 8,579.44 | 1.61% | 9,370 |
| Aug 5, 2026 | 8,500.00 | 8,512.00 | 8,375.02 | 8,459.27 | 8,443.37 | -0.85% | 12,247 |
| Aug 4, 2026 | 8,394.00 | 8,621.00 | 8,206.65 | 8,531.80 | 8,515.76 | 0.91% | 16,789 |
| Aug 3, 2026 | 8,200.00 | 8,510.00 | 8,200.00 | 8,454.62 | 8,438.72 | 4.92% | 38,566 |
| Jul 31, 2026 | 7,790.23 | 8,080.99 | 7,790.23 | 8,058.47 | 8,043.32 | 2.49% | 24,562 |
| Jul 30, 2026 | 7,334.88 | 7,957.00 | 7,334.88 | 7,862.41 | 7,847.63 | 14.75% | 99,239 |
| Jul 29, 2026 | 6,870.00 | 6,980.77 | 6,807.62 | 6,851.94 | 6,839.06 | - | 14,934 |
| Jul 28, 2026 | 6,899.99 | 6,972.00 | 6,841.75 | 6,851.94 | 6,839.06 | 0.84% | 7,549 |
| Jul 27, 2026 | 6,727.00 | 6,872.58 | 6,727.00 | 6,794.74 | 6,781.97 | 1.51% | 5,187 |
| Jul 24, 2026 | 6,726.88 | 6,750.00 | 6,660.16 | 6,693.68 | 6,681.10 | - | 8,295 |
| Jul 23, 2026 | 6,765.79 | 6,815.00 | 6,603.01 | 6,693.42 | 6,680.84 | -1.14% | 4,725 |
| Jul 22, 2026 | 6,897.30 | 6,897.30 | 6,741.00 | 6,770.40 | 6,757.67 | -2.37% | 4,603 |
| Jul 21, 2026 | 6,995.23 | 6,995.23 | 6,904.00 | 6,934.63 | 6,921.59 | -1.06% | 3,658 |
| Jul 20, 2026 | 6,825.00 | 7,018.00 | 6,824.95 | 7,008.95 | 6,995.77 | 1.26% | 4,277 |
| Jul 17, 2026 | 6,949.99 | 6,950.00 | 6,830.00 | 6,921.40 | 6,908.39 | -0.79% | 3,294 |
| Jul 16, 2026 | 6,922.99 | 7,076.08 | 6,858.45 | 6,976.81 | 6,963.69 | 1.51% | 16,954 |
| Jul 15, 2026 | 6,782.31 | 6,922.00 | 6,782.31 | 6,873.01 | 6,860.09 | 2.26% | 18,644 |
| Jul 14, 2026 | 6,798.96 | 6,798.96 | 6,600.01 | 6,721.32 | 6,708.68 | -1.81% | 8,632 |
| Jul 13, 2026 | 6,812.00 | 6,894.99 | 6,728.44 | 6,845.01 | 6,832.14 | 1.71% | 8,545 |
| Jul 10, 2026 | 6,830.00 | 6,860.00 | 6,680.01 | 6,730.00 | 6,717.35 | -0.15% | 28,592 |