Microsoft Corporation (BMV:MSFT)
Mexico · Delayed Price · Currency is MXN 7,250.01
+3.42 (0.05%)
Last updated: May 22, 2026, 10:52 AM CST
BMV:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,243.00 | 7,259.00 | 7,243.00 | 7,258.00 | - | 0.16% | 676 |
| May 21, 2026 | 7,395.00 | 7,414.99 | 7,208.02 | 7,246.59 | 7,246.59 | -0.31% | 5,813 |
| May 20, 2026 | 7,235.00 | 7,290.00 | 7,150.00 | 7,285.20 | 7,269.47 | 0.29% | 4,478 |
| May 19, 2026 | 7,380.00 | 7,497.00 | 7,248.49 | 7,264.21 | 7,248.53 | -0.59% | 6,963 |
| May 18, 2026 | 7,300.00 | 7,353.44 | 7,230.90 | 7,307.24 | 7,291.46 | -0.12% | 37,118 |
| May 15, 2026 | 7,165.00 | 7,420.00 | 7,165.00 | 7,315.80 | 7,300.00 | 3.71% | 18,402 |
| May 14, 2026 | 6,970.00 | 7,099.99 | 6,910.01 | 7,053.76 | 7,038.53 | 1.32% | 7,109 |
| May 13, 2026 | 7,000.00 | 7,000.00 | 6,924.70 | 6,962.00 | 6,946.97 | -0.84% | 11,574 |
| May 12, 2026 | 7,108.70 | 7,150.00 | 7,010.01 | 7,020.90 | 7,005.74 | -0.92% | 12,521 |
| May 11, 2026 | 7,108.70 | 7,108.70 | 7,010.00 | 7,086.20 | 7,070.90 | -0.57% | 11,477 |
| May 8, 2026 | 7,250.00 | 7,250.00 | 7,108.43 | 7,127.08 | 7,111.69 | -1.89% | 20,939 |
| May 7, 2026 | 7,200.00 | 7,342.00 | 7,200.00 | 7,264.17 | 7,248.49 | 1.79% | 15,674 |
| May 6, 2026 | 7,154.00 | 7,210.59 | 7,000.00 | 7,136.73 | 7,121.32 | -0.23% | 8,162 |
| May 5, 2026 | 7,217.00 | 7,217.00 | 7,103.00 | 7,153.07 | 7,137.63 | -1.09% | 13,345 |
| May 4, 2026 | 7,175.00 | 7,322.00 | 7,175.00 | 7,231.95 | 7,216.34 | 1.20% | 20,535 |
| Apr 30, 2026 | 7,211.00 | 7,227.00 | 6,978.00 | 7,145.89 | 7,130.46 | -3.91% | 18,576 |
| Apr 29, 2026 | 7,466.00 | 7,466.00 | 7,370.01 | 7,436.84 | 7,420.78 | -0.40% | 10,588 |
| Apr 28, 2026 | 7,420.92 | 7,473.00 | 7,340.23 | 7,466.39 | 7,450.27 | 1.03% | 8,897 |
| Apr 27, 2026 | 7,295.00 | 7,428.14 | 7,280.58 | 7,390.45 | 7,374.49 | 0.12% | 7,934 |
| Apr 24, 2026 | 7,278.04 | 7,383.20 | 7,267.40 | 7,381.70 | 7,365.76 | 1.91% | 10,655 |
| Apr 23, 2026 | 7,400.00 | 7,400.00 | 7,182.00 | 7,243.61 | 7,227.97 | -3.47% | 10,111 |
| Apr 22, 2026 | 7,410.00 | 7,514.64 | 7,409.99 | 7,503.81 | 7,487.61 | 1.81% | 7,949 |
| Apr 21, 2026 | 7,238.00 | 7,409.95 | 7,238.00 | 7,370.23 | 7,354.32 | 2.07% | 8,213 |
| Apr 20, 2026 | 7,327.34 | 7,327.34 | 7,210.01 | 7,220.53 | 7,204.94 | -1.38% | 10,410 |
| Apr 17, 2026 | 7,289.89 | 7,435.59 | 7,275.90 | 7,321.79 | 7,305.98 | 1.05% | 18,909 |
| Apr 16, 2026 | 7,222.00 | 7,257.00 | 7,120.01 | 7,245.75 | 7,230.11 | 2.14% | 11,114 |
| Apr 15, 2026 | 6,855.00 | 7,145.87 | 6,855.00 | 7,093.79 | 7,078.47 | 4.61% | 24,788 |
| Apr 14, 2026 | 6,701.00 | 6,820.23 | 6,667.00 | 6,781.43 | 6,766.79 | 2.33% | 18,457 |
| Apr 13, 2026 | 6,451.01 | 6,655.00 | 6,449.36 | 6,627.10 | 6,612.79 | 3.04% | 9,222 |
| Apr 10, 2026 | 6,478.00 | 6,500.89 | 6,401.00 | 6,431.78 | 6,417.89 | -0.66% | 16,408 |
| Apr 9, 2026 | 6,500.00 | 6,500.00 | 6,390.01 | 6,474.51 | 6,460.53 | -0.47% | 7,294 |
| Apr 8, 2026 | 6,680.00 | 6,680.00 | 6,487.74 | 6,505.28 | 6,491.23 | -1.29% | 17,779 |
| Apr 7, 2026 | 6,629.99 | 6,629.99 | 6,524.00 | 6,590.00 | 6,575.77 | -0.43% | 2,454 |
| Apr 6, 2026 | 6,593.00 | 6,648.29 | 6,589.99 | 6,618.79 | 6,604.50 | 0.39% | 80,540 |
| Apr 1, 2026 | 6,658.80 | 6,673.19 | 6,576.72 | 6,593.00 | 6,578.77 | -0.99% | 15,884 |
| Mar 31, 2026 | 6,574.99 | 6,692.39 | 6,552.00 | 6,658.80 | 6,644.42 | 2.20% | 9,199 |
| Mar 30, 2026 | 6,483.00 | 6,610.76 | 6,467.01 | 6,515.52 | 6,501.45 | 0.59% | 7,048 |
| Mar 27, 2026 | 6,515.00 | 6,520.49 | 6,449.00 | 6,477.37 | 6,463.38 | -1.37% | 8,627 |
| Mar 26, 2026 | 6,623.68 | 6,661.20 | 6,530.00 | 6,567.12 | 6,552.94 | -0.36% | 11,309 |
| Mar 25, 2026 | 6,669.70 | 6,680.00 | 6,569.75 | 6,590.73 | 6,576.50 | -0.74% | 28,314 |
| Mar 24, 2026 | 6,819.75 | 6,819.75 | 6,623.00 | 6,639.88 | 6,625.54 | -2.64% | 10,202 |
| Mar 23, 2026 | 6,869.57 | 6,892.19 | 6,799.00 | 6,819.75 | 6,805.03 | -0.32% | 6,145 |
| Mar 20, 2026 | 6,851.01 | 6,916.55 | 6,084.00 | 6,841.52 | 6,826.75 | -0.70% | 5,250 |
| Mar 19, 2026 | 6,987.96 | 6,987.96 | 6,880.02 | 6,890.00 | 6,875.12 | -1.23% | 10,067 |
| Mar 18, 2026 | 7,092.00 | 7,092.00 | 6,942.84 | 6,976.02 | 6,960.96 | -1.11% | 2,935 |
| Mar 17, 2026 | 7,124.41 | 7,124.41 | 7,035.41 | 7,054.00 | 7,038.77 | -0.63% | 2,241 |
| Mar 13, 2026 | 7,170.00 | 7,170.00 | 7,068.58 | 7,098.57 | 7,083.24 | -1.20% | 1,533 |
| Mar 12, 2026 | 7,185.51 | 7,249.99 | 7,170.00 | 7,185.00 | 7,169.49 | 0.49% | 2,940 |
| Mar 11, 2026 | 7,160.00 | 7,206.01 | 7,092.00 | 7,149.77 | 7,134.33 | 0.34% | 9,932 |
| Mar 10, 2026 | 7,234.00 | 7,234.00 | 7,080.00 | 7,125.81 | 7,110.42 | -1.27% | 3,013 |