Microsoft Corporation (BVC:MSFTCO)
Colombia · Delayed Price · Currency is COP 1,470,000
-19,180 (-1.29%)
At close: Feb 16, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,489,180.00 | 1,489,980.00 | 1,478,000.00 | 1,489,980.00 | 1,489,980.00 | 0.05% | 203 |
| Feb 13, 2026 | 1,483,000.00 | 1,502,000.00 | 1,465,000.00 | 1,489,180.00 | 1,489,180.00 | 0.42% | 950 |
| Feb 12, 2026 | 1,514,980.00 | 1,514,980.00 | 1,469,000.00 | 1,483,000.00 | 1,483,000.00 | -3.07% | 1,288 |
| Feb 11, 2026 | 1,512,000.00 | 1,529,980.00 | 1,480,000.00 | 1,529,980.00 | 1,529,980.00 | 0.66% | 1,215 |
| Feb 10, 2026 | 1,539,940.00 | 1,569,900.00 | 1,520,000.00 | 1,520,000.00 | 1,520,000.00 | -1.29% | 1,147 |
| Feb 9, 2026 | 1,450,000.00 | 1,547,980.00 | 1,450,000.00 | 1,539,940.00 | 1,539,940.00 | 4.20% | 629 |
| Feb 6, 2026 | 1,460,000.00 | 1,477,800.00 | 1,450,000.00 | 1,477,800.00 | 1,477,800.00 | 1.64% | 1,009 |
| Feb 5, 2026 | 1,500,000.00 | 1,542,940.00 | 1,454,000.00 | 1,454,000.00 | 1,454,000.00 | -4.74% | 1,167 |
| Feb 4, 2026 | 1,505,000.00 | 1,528,640.00 | 1,504,000.00 | 1,526,380.00 | 1,526,380.00 | 1.42% | 365 |
| Feb 3, 2026 | 1,545,000.00 | 1,545,000.00 | 1,495,300.00 | 1,505,000.00 | 1,505,000.00 | -2.64% | 1,797 |
| Feb 2, 2026 | 1,575,000.00 | 1,598,980.00 | 1,538,000.00 | 1,545,880.00 | 1,545,880.00 | -3.38% | 642 |
| Jan 30, 2026 | 1,590,000.00 | 1,599,980.00 | 1,573,000.00 | 1,599,980.00 | 1,599,980.00 | 0.69% | 1,327 |
| Jan 29, 2026 | 1,618,000.00 | 1,819,000.00 | 1,544,300.00 | 1,589,000.00 | 1,589,000.00 | -9.93% | 7,635 |
| Jan 28, 2026 | 1,764,800.00 | 1,771,740.00 | 1,757,800.00 | 1,764,260.00 | 1,764,260.00 | 0.98% | 428 |
| Jan 27, 2026 | 1,755,000.00 | 1,766,000.00 | 1,747,120.00 | 1,747,120.00 | 1,747,120.00 | 0.15% | 147 |
| Jan 26, 2026 | 1,721,680.00 | 1,744,460.00 | 1,721,680.00 | 1,744,460.00 | 1,744,460.00 | 4.21% | 131 |
| Jan 23, 2026 | 1,647,280.00 | 1,674,700.00 | 1,647,280.00 | 1,674,000.00 | 1,674,000.00 | 2.92% | 81 |
| Jan 22, 2026 | 1,638,000.00 | 1,638,000.00 | 1,624,000.00 | 1,626,480.00 | 1,626,480.00 | -0.58% | 615 |
| Jan 21, 2026 | 1,653,000.00 | 1,661,160.00 | 1,616,040.00 | 1,636,000.00 | 1,636,000.00 | -1.93% | 497 |
| Jan 20, 2026 | 1,670,380.00 | 1,672,100.00 | 1,666,680.00 | 1,668,220.00 | 1,668,220.00 | -1.96% | 191 |
| Jan 19, 2026 | 1,701,500.00 | 1,701,500.00 | 1,701,500.00 | 1,701,500.00 | 1,701,500.00 | 0.09% | 28 |
| Jan 16, 2026 | 1,700,660.00 | 1,705,500.00 | 1,699,000.00 | 1,700,000.00 | 1,700,000.00 | 0.46% | 103 |