Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	340.35	340.55	336.45	337.80	337.80	-0.21%	3,557
Feb 19, 2026	340.10	343.30	337.40	338.50	338.50	-0.41%	5,058
Feb 18, 2026	336.45	340.50	335.50	339.90	339.13	1.49%	4,324
Feb 17, 2026	338.25	339.60	334.00	334.90	334.14	-1.47%	3,757
Feb 16, 2026	339.95	341.70	338.10	339.90	339.13	0.65%	5,995
Feb 13, 2026	338.40	340.80	335.90	337.70	336.94	-0.63%	5,574
Feb 12, 2026	341.80	342.45	335.65	339.85	339.08	-0.28%	6,049
Feb 11, 2026	348.40	352.05	337.60	340.80	340.03	-1.86%	8,844
Feb 10, 2026	348.30	355.65	347.25	347.25	346.46	0.01%	8,913
Feb 9, 2026	342.60	347.90	337.45	347.20	346.41	2.19%	7,454
Feb 6, 2026	334.40	340.75	333.00	339.75	338.98	1.87%	9,929
Feb 5, 2026	347.70	348.60	333.40	333.50	332.75	-4.71%	9,550
Feb 4, 2026	350.05	354.40	346.60	350.00	349.21	0.66%	7,942
Feb 3, 2026	359.95	361.75	346.00	347.70	346.91	-3.23%	10,512
Feb 2, 2026	358.10	364.20	357.00	359.30	358.49	-0.88%	7,760
Jan 30, 2026	363.05	367.55	360.00	362.50	361.68	0.24%	9,242
Jan 29, 2026	379.45	381.75	353.25	361.65	360.83	-10.38%	25,040
Jan 28, 2026	402.35	404.10	400.55	403.55	402.64	1.13%	4,157
Jan 27, 2026	399.65	402.65	395.75	399.05	398.15	0.30%	4,087
Jan 26, 2026	392.80	398.80	389.50	397.85	396.95	0.80%	4,083
Jan 23, 2026	387.20	398.70	382.55	394.70	393.81	2.92%	3,561
Jan 22, 2026	381.95	384.95	379.70	383.50	382.63	0.97%	4,239
Jan 21, 2026	388.20	389.70	375.00	379.80	378.94	-2.01%	6,527
Jan 20, 2026	388.65	389.10	383.60	387.60	386.72	-0.21%	4,905
Jan 19, 2026	389.65	391.70	387.50	388.40	387.52	-2.13%	8,124
Jan 16, 2026	395.00	398.70	393.15	396.85	395.95	0.95%	3,384
Jan 15, 2026	395.95	399.65	393.00	393.10	392.21	-0.11%	3,530
Jan 14, 2026	402.20	403.10	393.00	393.55	392.66	-2.49%	4,222
Jan 13, 2026	408.45	408.80	400.10	403.60	402.69	-1.76%	2,930
Jan 12, 2026	408.55	411.20	405.85	410.85	409.92	-0.28%	4,576
Jan 9, 2026	410.00	412.00	406.25	412.00	411.07	0.38%	4,252
Jan 8, 2026	412.40	414.10	408.70	410.45	409.52	-0.83%	1,999
Jan 7, 2026	407.95	418.05	407.05	413.90	412.96	1.04%	6,110
Jan 6, 2026	403.40	409.65	401.80	409.65	408.72	1.44%	2,106
Jan 5, 2026	405.25	406.30	402.45	403.85	402.94	0.30%	4,788
Jan 2, 2026	413.55	415.20	401.50	402.65	401.74	-2.55%	2,459
Dec 30, 2025	413.65	413.80	412.75	413.20	412.26	-0.22%	1,479
Dec 29, 2025	412.75	414.15	411.10	414.10	413.16	0.18%	6,452
Dec 23, 2025	412.10	413.45	411.45	413.35	412.41	0.19%	752
Dec 22, 2025	415.15	415.85	411.80	412.55	411.62	-0.59%	1,776
Dec 19, 2025	412.35	415.10	411.90	415.00	414.06	0.51%	1,177
Dec 18, 2025	405.70	416.90	405.70	412.90	411.97	1.49%	2,356
Dec 17, 2025	405.95	408.45	404.80	406.85	405.93	0.25%	1,136
Dec 16, 2025	401.05	405.85	400.55	405.85	404.93	0.33%	2,844
Dec 15, 2025	407.15	408.50	402.00	404.50	403.58	-0.72%	3,065
Dec 12, 2025	412.30	412.70	406.15	407.45	406.53	-1.04%	2,440
Dec 11, 2025	404.85	411.75	403.45	411.75	410.82	0.73%	3,314
Dec 10, 2025	423.30	423.40	408.45	408.75	407.82	-3.30%	1,425
Dec 9, 2025	420.85	423.00	420.55	422.70	421.74	0.33%	1,986
Dec 8, 2025	415.00	422.55	414.00	421.30	420.35	2.03%	1,802