Microsoft Corporation (BVL:MSFT)
Peru · Delayed Price · Currency is PEN · Price in USD 473.00
-6.20 (-1.29%)
At close: Nov 21, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 476.40 | 476.40 | 475.00 | 475.00 | 475.00 | 0.42% | 52 |
| Nov 21, 2025 | 475.00 | 475.00 | 471.50 | 473.00 | 473.00 | -1.29% | 160 |
| Nov 20, 2025 | 492.80 | 493.80 | 479.20 | 479.20 | 479.20 | -1.64% | 58 |
| Nov 19, 2025 | 494.20 | 494.20 | 486.70 | 487.20 | 486.30 | -1.45% | 63 |
| Nov 18, 2025 | 495.00 | 495.80 | 488.90 | 494.35 | 493.44 | -2.46% | 302 |
| Nov 17, 2025 | 508.50 | 510.80 | 506.70 | 506.80 | 505.87 | -0.24% | 1,155 |
| Nov 14, 2025 | 507.06 | 507.06 | 507.06 | 508.00 | 507.06 | - | - |
| Nov 13, 2025 | 511.80 | 511.80 | 508.00 | 508.00 | 507.06 | -0.39% | 29 |
| Nov 12, 2025 | 499.50 | 510.00 | 499.50 | 510.00 | 509.06 | 0.91% | 119 |
| Nov 11, 2025 | 506.00 | 506.00 | 504.20 | 505.40 | 504.47 | 0.08% | 130 |
| Nov 10, 2025 | 501.39 | 505.00 | 501.39 | 505.00 | 504.07 | 1.86% | 15 |
| Nov 7, 2025 | 499.00 | 499.00 | 494.00 | 495.80 | 494.89 | -0.64% | 82 |
| Nov 6, 2025 | 500.00 | 500.00 | 497.80 | 499.00 | 498.08 | -1.77% | 1,096 |
| Nov 5, 2025 | 509.50 | 510.00 | 508.00 | 508.00 | 507.06 | -0.97% | 13 |
| Nov 4, 2025 | 515.12 | 515.50 | 510.00 | 513.00 | 512.06 | -1.54% | 180 |
| Nov 3, 2025 | 525.00 | 525.00 | 520.10 | 521.00 | 520.04 | 0.42% | 75 |
| Oct 31, 2025 | 519.00 | 519.00 | 517.00 | 518.80 | 517.84 | -1.12% | 92 |
| Oct 30, 2025 | 530.00 | 530.50 | 524.70 | 524.70 | 523.73 | -2.47% | 260 |
| Oct 29, 2025 | 540.15 | 540.15 | 537.30 | 538.00 | 537.01 | -0.92% | 181 |
| Oct 28, 2025 | 550.00 | 550.00 | 541.30 | 543.01 | 542.01 | 1.93% | 151 |
| Oct 27, 2025 | 530.00 | 533.50 | 530.00 | 532.72 | 531.74 | 1.86% | 198 |
| Oct 24, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 522.04 | 0.52% | 4 |
| Oct 23, 2025 | 519.34 | 519.34 | 519.34 | 520.30 | 519.34 | - | 2 |
| Oct 22, 2025 | 522.50 | 522.50 | 520.20 | 520.30 | 519.34 | 0.23% | 55 |
| Oct 21, 2025 | 517.79 | 519.10 | 515.00 | 519.10 | 518.14 | 0.70% | 1,539 |
| Oct 20, 2025 | 515.20 | 518.00 | 515.20 | 515.50 | 514.55 | 0.66% | 157 |
| Oct 17, 2025 | 509.00 | 512.48 | 509.00 | 512.10 | 511.16 | 0.41% | 590 |
| Oct 16, 2025 | 512.00 | 516.40 | 510.00 | 510.00 | 509.06 | -0.93% | 85 |
| Oct 15, 2025 | 515.50 | 515.50 | 513.00 | 514.80 | 513.85 | -0.14% | 957 |
| Oct 14, 2025 | 510.10 | 515.50 | 510.00 | 515.50 | 514.55 | 0.19% | 272 |
| Oct 13, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 513.55 | -0.33% | 21 |
| Oct 10, 2025 | 522.50 | 522.50 | 505.01 | 516.20 | 515.25 | -0.44% | 172 |
| Oct 9, 2025 | 521.00 | 521.00 | 518.10 | 518.50 | 517.55 | -1.24% | 27 |
| Oct 7, 2025 | 526.00 | 526.00 | 524.99 | 524.99 | 524.02 | - | 15 |
| Oct 6, 2025 | 524.00 | 525.00 | 523.51 | 525.00 | 524.03 | 1.10% | 59 |
| Oct 3, 2025 | 519.10 | 519.28 | 517.70 | 519.28 | 518.32 | 0.34% | 738 |
| Oct 2, 2025 | 515.50 | 517.50 | 515.50 | 517.50 | 516.55 | -0.34% | 36 |
| Oct 1, 2025 | 519.25 | 519.25 | 519.25 | 519.25 | 518.29 | 0.11% | 185 |
| Sep 30, 2025 | 516.20 | 518.70 | 515.00 | 518.70 | 517.74 | 2.41% | 272 |
| Sep 29, 2025 | 505.57 | 505.57 | 505.57 | 506.50 | 505.57 | - | 2 |
| Sep 26, 2025 | 505.57 | 505.57 | 505.57 | 506.50 | 505.57 | - | 1 |
| Sep 25, 2025 | 509.99 | 509.99 | 506.50 | 506.50 | 505.57 | -0.69% | 113 |
| Sep 24, 2025 | 510.00 | 510.50 | 509.20 | 510.00 | 509.06 | -0.97% | 62 |
| Sep 23, 2025 | 513.00 | 515.00 | 513.00 | 515.00 | 514.05 | -0.19% | 25 |
| Sep 22, 2025 | 515.50 | 516.00 | 514.00 | 516.00 | 515.05 | 0.27% | 86 |
| Sep 19, 2025 | 514.00 | 514.60 | 513.10 | 514.60 | 513.65 | 0.89% | 29 |
| Sep 18, 2025 | 509.20 | 510.04 | 509.10 | 510.04 | 509.10 | 0.16% | 189 |
| Sep 17, 2025 | 509.00 | 509.20 | 508.00 | 509.20 | 508.26 | -0.55% | 143 |
| Sep 16, 2025 | 519.50 | 519.50 | 512.00 | 512.00 | 511.06 | -1.44% | 39 |
| Sep 15, 2025 | 509.50 | 519.50 | 509.50 | 519.50 | 518.54 | 1.66% | 929 |