Microsoft Corporation (BVL:MSFT)
Peru · Delayed Price · Currency is PEN · Price in USD 520.10
+1.30 (0.25%)
At close: Nov 3, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 515.12 | 515.50 | 510.00 | 513.00 | 513.00 | -1.54% | 180 |
| Nov 3, 2025 | 525.00 | 525.00 | 520.10 | 521.00 | 521.00 | 0.42% | 75 |
| Oct 31, 2025 | 519.00 | 519.00 | 517.00 | 518.80 | 518.80 | -1.12% | 92 |
| Oct 30, 2025 | 530.00 | 530.50 | 524.70 | 524.70 | 524.70 | -2.47% | 260 |
| Oct 29, 2025 | 540.15 | 540.15 | 537.30 | 538.00 | 538.00 | -0.92% | 181 |
| Oct 28, 2025 | 550.00 | 550.00 | 541.30 | 543.01 | 543.01 | 1.93% | 151 |
| Oct 27, 2025 | 530.00 | 533.50 | 530.00 | 532.72 | 532.72 | 1.86% | 198 |
| Oct 24, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 0.52% | 4 |
| Oct 23, 2025 | 520.30 | 520.30 | 520.30 | 520.30 | 520.30 | - | 2 |
| Oct 22, 2025 | 522.50 | 522.50 | 520.20 | 520.30 | 520.30 | 0.23% | 55 |
| Oct 21, 2025 | 517.79 | 519.10 | 515.00 | 519.10 | 519.10 | 0.70% | 1,539 |
| Oct 20, 2025 | 515.20 | 518.00 | 515.20 | 515.50 | 515.50 | 0.66% | 157 |
| Oct 17, 2025 | 509.00 | 512.48 | 509.00 | 512.10 | 512.10 | 0.41% | 590 |
| Oct 16, 2025 | 512.00 | 516.40 | 510.00 | 510.00 | 510.00 | -0.93% | 85 |
| Oct 15, 2025 | 515.50 | 515.50 | 513.00 | 514.80 | 514.80 | -0.14% | 957 |
| Oct 14, 2025 | 510.10 | 515.50 | 510.00 | 515.50 | 515.50 | 0.19% | 272 |
| Oct 13, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | -0.33% | 21 |
| Oct 10, 2025 | 522.50 | 522.50 | 505.01 | 516.20 | 516.20 | -0.44% | 172 |
| Oct 9, 2025 | 521.00 | 521.00 | 518.10 | 518.50 | 518.50 | -1.24% | 27 |
| Oct 7, 2025 | 526.00 | 526.00 | 524.99 | 524.99 | 524.99 | - | 15 |
| Oct 6, 2025 | 524.00 | 525.00 | 523.51 | 525.00 | 525.00 | 1.10% | 59 |
| Oct 3, 2025 | 519.10 | 519.28 | 517.70 | 519.28 | 519.28 | 0.34% | 738 |
| Oct 2, 2025 | 515.50 | 517.50 | 515.50 | 517.50 | 517.50 | -0.34% | 36 |
| Oct 1, 2025 | 519.25 | 519.25 | 519.25 | 519.25 | 519.25 | 0.11% | 185 |
| Sep 30, 2025 | 516.20 | 518.70 | 515.00 | 518.70 | 518.70 | 2.41% | 272 |
| Sep 29, 2025 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | - | 2 |
| Sep 26, 2025 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | - | 1 |
| Sep 25, 2025 | 509.99 | 509.99 | 506.50 | 506.50 | 506.50 | -0.69% | 113 |
| Sep 24, 2025 | 510.00 | 510.50 | 509.20 | 510.00 | 510.00 | -0.97% | 62 |
| Sep 23, 2025 | 513.00 | 515.00 | 513.00 | 515.00 | 515.00 | -0.19% | 25 |
| Sep 22, 2025 | 515.50 | 516.00 | 514.00 | 516.00 | 516.00 | 0.27% | 86 |
| Sep 19, 2025 | 514.00 | 514.60 | 513.10 | 514.60 | 514.60 | 0.89% | 29 |
| Sep 18, 2025 | 509.20 | 510.04 | 509.10 | 510.04 | 510.04 | 0.16% | 189 |
| Sep 17, 2025 | 509.00 | 509.20 | 508.00 | 509.20 | 509.20 | -0.55% | 143 |
| Sep 16, 2025 | 519.50 | 519.50 | 512.00 | 512.00 | 512.00 | -1.44% | 39 |
| Sep 15, 2025 | 509.50 | 519.50 | 509.50 | 519.50 | 519.50 | 1.66% | 929 |
| Sep 12, 2025 | 509.00 | 512.00 | 509.00 | 511.00 | 511.00 | 1.97% | 57 |
| Sep 11, 2025 | 502.00 | 502.00 | 492.00 | 501.15 | 501.15 | 0.25% | 475 |
| Sep 10, 2025 | 498.30 | 505.00 | 498.30 | 499.90 | 499.90 | 0.26% | 52 |
| Sep 9, 2025 | 498.65 | 499.40 | 498.60 | 498.60 | 498.60 | - | 91 |
| Sep 8, 2025 | 500.00 | 500.00 | 498.60 | 498.60 | 498.60 | 0.89% | 330 |
| Sep 5, 2025 | 508.50 | 508.50 | 493.10 | 494.20 | 494.20 | -2.43% | 264 |
| Sep 4, 2025 | 507.20 | 507.20 | 506.50 | 506.50 | 506.50 | 0.89% | 59 |
| Sep 3, 2025 | 503.70 | 504.10 | 502.01 | 502.01 | 502.01 | -0.16% | 150 |
| Sep 2, 2025 | 503.00 | 503.00 | 500.50 | 502.80 | 502.80 | -1.02% | 98 |
| Sep 1, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -0.06% | 5 |
| Aug 29, 2025 | 507.70 | 508.30 | 507.70 | 508.30 | 508.30 | -0.12% | 33 |
| Aug 28, 2025 | 508.90 | 508.90 | 508.90 | 508.90 | 508.90 | 0.77% | 105 |
| Aug 27, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.02% | 5 |
| Aug 26, 2025 | 504.00 | 504.50 | 499.90 | 499.90 | 499.90 | -1.24% | 172 |