Microsoft Corporation (BMV:MSFT)
Mexico · Delayed Price · Currency is MXN 8,640.16
+52.07 (0.61%)
At close: Aug 10, 2026
BMV:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,640.16 | 8,640.16 | 0.61% | 22,329 |
| Aug 7, 2026 | 8,630.00 | 8,650.99 | 8,523.34 | 8,588.09 | 8,588.09 | -0.09% | 7,793 |
| Aug 6, 2026 | 8,400.00 | 8,620.00 | 8,400.00 | 8,595.60 | 8,595.60 | 1.61% | 9,370 |
| Aug 5, 2026 | 8,500.00 | 8,512.00 | 8,375.02 | 8,459.27 | 8,459.27 | -0.85% | 12,247 |
| Aug 4, 2026 | 8,394.00 | 8,621.00 | 8,206.65 | 8,531.80 | 8,531.80 | 0.91% | 16,789 |
| Aug 3, 2026 | 8,200.00 | 8,510.00 | 8,200.00 | 8,454.62 | 8,454.62 | 4.92% | 38,566 |
| Jul 31, 2026 | 7,790.23 | 8,080.99 | 7,790.23 | 8,058.47 | 8,058.47 | 2.49% | 24,562 |
| Jul 30, 2026 | 7,334.88 | 7,957.00 | 7,334.88 | 7,862.41 | 7,862.41 | 14.75% | 99,239 |
| Jul 29, 2026 | 6,870.00 | 6,980.77 | 6,807.62 | 6,851.94 | 6,851.94 | - | 14,934 |
| Jul 28, 2026 | 6,899.99 | 6,972.00 | 6,841.75 | 6,851.94 | 6,851.94 | 0.84% | 7,549 |
| Jul 27, 2026 | 6,727.00 | 6,872.58 | 6,727.00 | 6,794.74 | 6,794.74 | 1.51% | 5,187 |
| Jul 24, 2026 | 6,726.88 | 6,750.00 | 6,660.16 | 6,693.68 | 6,693.68 | - | 8,295 |
| Jul 23, 2026 | 6,765.79 | 6,815.00 | 6,603.01 | 6,693.42 | 6,693.42 | -1.14% | 4,725 |
| Jul 22, 2026 | 6,897.30 | 6,897.30 | 6,741.00 | 6,770.40 | 6,770.40 | -2.37% | 4,603 |
| Jul 21, 2026 | 6,995.23 | 6,995.23 | 6,904.00 | 6,934.63 | 6,934.63 | -1.06% | 3,658 |
| Jul 20, 2026 | 6,825.00 | 7,018.00 | 6,824.95 | 7,008.95 | 7,008.95 | 1.26% | 4,277 |
| Jul 17, 2026 | 6,949.99 | 6,950.00 | 6,830.00 | 6,921.40 | 6,921.40 | -0.79% | 3,294 |
| Jul 16, 2026 | 6,922.99 | 7,076.08 | 6,858.45 | 6,976.81 | 6,976.81 | 1.51% | 16,954 |
| Jul 15, 2026 | 6,782.31 | 6,922.00 | 6,782.31 | 6,873.01 | 6,873.01 | 2.26% | 18,644 |
| Jul 14, 2026 | 6,798.96 | 6,798.96 | 6,600.01 | 6,721.32 | 6,721.32 | -1.81% | 8,632 |
| Jul 13, 2026 | 6,812.00 | 6,894.99 | 6,728.44 | 6,845.01 | 6,845.01 | 1.71% | 8,545 |
| Jul 10, 2026 | 6,830.00 | 6,860.00 | 6,680.01 | 6,730.00 | 6,730.00 | -0.15% | 28,592 |
| Jul 9, 2026 | 6,650.00 | 6,744.00 | 6,580.00 | 6,740.14 | 6,740.14 | 0.23% | 9,228 |
| Jul 8, 2026 | 6,798.00 | 6,798.00 | 6,708.95 | 6,724.93 | 6,724.93 | -1.30% | 2,452 |
| Jul 7, 2026 | 6,800.01 | 6,910.00 | 6,800.00 | 6,813.42 | 6,813.42 | 1.33% | 3,233 |
| Jul 6, 2026 | 6,824.99 | 6,830.00 | 6,683.09 | 6,723.93 | 6,723.93 | -2.57% | 7,415 |
| Jul 3, 2026 | 6,829.67 | 6,905.01 | 6,827.00 | 6,901.26 | 6,901.26 | 1.05% | 149 |
| Jul 2, 2026 | 6,701.01 | 6,852.60 | 6,701.01 | 6,829.67 | 6,829.67 | 0.88% | 7,069 |
| Jul 1, 2026 | 6,620.00 | 6,830.00 | 6,565.00 | 6,770.26 | 6,770.26 | 3.88% | 19,621 |
| Jun 30, 2026 | 6,472.20 | 6,525.00 | 6,425.02 | 6,517.20 | 6,517.20 | 1.49% | 32,304 |
| Jun 29, 2026 | 6,480.10 | 6,481.00 | 6,408.00 | 6,421.60 | 6,421.60 | -2.26% | 15,026 |
| Jun 26, 2026 | 6,215.00 | 6,575.10 | 6,215.00 | 6,569.82 | 6,569.82 | 6.24% | 19,885 |
| Jun 25, 2026 | 6,491.20 | 6,491.20 | 6,119.00 | 6,183.78 | 6,183.78 | -4.26% | 28,470 |
| Jun 24, 2026 | 6,556.00 | 6,682.00 | 6,420.01 | 6,458.91 | 6,458.91 | -1.84% | 4,223 |
| Jun 23, 2026 | 6,513.48 | 6,597.99 | 6,490.00 | 6,580.24 | 6,580.24 | 2.61% | 15,334 |
| Jun 22, 2026 | 6,600.00 | 6,600.00 | 6,380.00 | 6,413.05 | 6,413.05 | -3.80% | 14,209 |
| Jun 19, 2026 | 6,630.00 | 6,690.07 | 6,630.00 | 6,666.55 | 6,666.55 | 1.51% | 374 |
| Jun 18, 2026 | 6,580.00 | 6,610.00 | 6,485.00 | 6,567.27 | 6,567.27 | 0.06% | 7,412 |
| Jun 17, 2026 | 6,770.00 | 6,770.00 | 6,552.00 | 6,563.22 | 6,563.22 | -3.14% | 10,186 |
| Jun 16, 2026 | 6,882.70 | 6,882.70 | 6,728.00 | 6,776.21 | 6,776.21 | -1.56% | 14,407 |
| Jun 15, 2026 | 6,890.00 | 6,916.98 | 6,770.00 | 6,883.58 | 6,883.58 | 2.32% | 18,909 |
| Jun 12, 2026 | 6,730.00 | 6,742.88 | 6,584.00 | 6,727.56 | 6,727.56 | 0.04% | 11,851 |
| Jun 11, 2026 | 6,933.57 | 6,933.57 | 6,680.00 | 6,724.69 | 6,724.69 | -3.14% | 7,904 |
| Jun 10, 2026 | 7,018.79 | 7,020.00 | 6,920.00 | 6,942.73 | 6,942.73 | -1.08% | 7,713 |
| Jun 9, 2026 | 7,187.99 | 7,187.99 | 6,960.11 | 7,018.81 | 7,018.81 | -2.52% | 15,954 |
| Jun 8, 2026 | 7,190.00 | 7,234.25 | 7,137.20 | 7,200.27 | 7,200.27 | -1.14% | 6,024 |
| Jun 5, 2026 | 7,400.92 | 7,420.74 | 7,255.00 | 7,283.55 | 7,283.55 | -1.55% | 26,986 |
| Jun 4, 2026 | 7,420.00 | 7,500.00 | 7,376.00 | 7,398.03 | 7,398.03 | -0.32% | 21,592 |
| Jun 3, 2026 | 7,620.00 | 7,620.00 | 7,355.00 | 7,421.68 | 7,421.68 | -2.84% | 9,110 |
| Jun 2, 2026 | 7,897.00 | 7,897.00 | 7,619.70 | 7,638.51 | 7,638.51 | -4.58% | 29,149 |