Microsoft Corporation (BMV:MSFT)
Mexico · Delayed Price · Currency is MXN 9,789.47
-183.03 (-1.84%)
At close: Oct 30, 2026
BMV:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,800.01 | 9,872.74 | 9,760.00 | 9,789.47 | 9,789.47 | -1.84% | 21,137 |
| Oct 29, 2026 | 10,200.00 | 10,200.00 | 9,776.67 | 9,972.50 | 9,972.50 | 0.95% | 9,082 |
| Oct 28, 2026 | 9,861.07 | 9,924.00 | 9,825.05 | 9,878.62 | 9,878.62 | -0.53% | 5,191 |
| Oct 27, 2026 | 9,889.10 | 9,959.98 | 9,870.00 | 9,931.08 | 9,931.08 | 0.62% | 3,198 |
| Oct 26, 2026 | 9,799.99 | 9,870.00 | 9,750.00 | 9,870.00 | 9,870.00 | 0.90% | 1,170 |
| Oct 23, 2026 | 9,751.00 | 9,819.99 | 9,750.00 | 9,782.31 | 9,782.31 | 0.37% | 2,916 |
| Oct 22, 2026 | 9,920.00 | 9,920.00 | 9,726.97 | 9,746.59 | 9,746.59 | -1.99% | 17,294 |
| Oct 21, 2026 | 9,829.87 | 9,950.00 | 9,774.00 | 9,943.98 | 9,943.98 | 1.67% | 24,632 |
| Oct 20, 2026 | 9,863.30 | 9,863.30 | 9,765.01 | 9,780.97 | 9,780.97 | -0.57% | 1,512 |
| Oct 19, 2026 | 9,807.00 | 9,863.50 | 9,807.00 | 9,837.18 | 9,837.18 | 1.00% | 1,527 |
| Oct 16, 2026 | 9,990.00 | 9,990.00 | 9,690.01 | 9,739.82 | 9,739.82 | -2.13% | 6,183 |
| Oct 15, 2026 | 9,850.00 | 9,960.00 | 9,820.02 | 9,951.71 | 9,951.71 | 0.89% | 16,196 |
| Oct 14, 2026 | 9,980.00 | 10,088.60 | 9,852.57 | 9,863.83 | 9,863.83 | -1.33% | 11,565 |
| Oct 13, 2026 | 9,950.00 | 10,098.99 | 9,950.00 | 9,996.91 | 9,996.91 | 1.37% | 8,296 |
| Oct 12, 2026 | 9,854.00 | 9,910.00 | 9,818.49 | 9,861.40 | 9,861.40 | 0.15% | 5,725 |
| Oct 9, 2026 | 9,650.00 | 9,900.00 | 9,624.94 | 9,847.06 | 9,847.06 | 3.42% | 9,725 |
| Oct 8, 2026 | 9,563.45 | 9,651.96 | 9,435.00 | 9,521.60 | 9,521.60 | -0.08% | 19,213 |
| Oct 7, 2026 | 9,525.00 | 9,538.00 | 9,436.40 | 9,529.11 | 9,529.11 | -0.16% | 2,257 |
| Oct 6, 2026 | 9,500.00 | 9,619.90 | 9,500.00 | 9,544.44 | 9,544.44 | 0.11% | 2,270 |
| Oct 5, 2026 | 9,385.00 | 9,610.00 | 9,385.00 | 9,533.83 | 9,533.83 | 1.87% | 5,515 |
| Oct 2, 2026 | 9,420.48 | 9,470.00 | 9,350.00 | 9,359.21 | 9,359.21 | -0.59% | 1,176 |
| Oct 1, 2026 | 9,400.00 | 9,489.99 | 9,366.25 | 9,414.54 | 9,414.54 | 1.37% | 7,489 |
| Sep 30, 2026 | 9,120.00 | 9,377.00 | 9,120.00 | 9,287.19 | 9,287.19 | 0.63% | 8,256 |
| Sep 29, 2026 | 9,075.26 | 9,241.00 | 9,068.00 | 9,228.82 | 9,228.82 | 0.91% | 8,538 |
| Sep 28, 2026 | 9,050.00 | 9,190.69 | 8,964.41 | 9,145.42 | 9,145.42 | 0.05% | 2,334 |
| Sep 25, 2026 | 8,820.00 | 9,189.99 | 8,820.00 | 9,140.74 | 9,140.74 | 3.70% | 14,871 |
| Sep 24, 2026 | 8,710.00 | 8,830.00 | 8,670.00 | 8,814.59 | 8,814.59 | 0.71% | 5,629 |
| Sep 23, 2026 | 8,649.99 | 8,850.00 | 8,649.99 | 8,752.14 | 8,752.14 | 1.48% | 3,353 |
| Sep 22, 2026 | 8,750.00 | 8,750.00 | 8,545.01 | 8,624.31 | 8,624.31 | 0.08% | 18,430 |
| Sep 21, 2026 | 8,528.71 | 8,631.99 | 8,475.00 | 8,617.65 | 8,617.65 | 1.04% | 5,014 |
| Sep 18, 2026 | 8,481.00 | 8,545.49 | 8,458.02 | 8,528.71 | 8,528.71 | -0.26% | 3,004 |
| 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 |