Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	399.90	400.50	395.19	397.60	397.60	-0.07%	220,119
Feb 19, 2026	400.40	404.42	397.11	397.89	397.89	-0.61%	95,065
Feb 18, 2026	396.26	402.55	396.00	400.32	399.41	0.77%	127,143
Feb 17, 2026	401.00	403.28	394.55	397.27	396.37	-1.01%	138,540
Feb 16, 2026	401.32	401.32	401.32	401.32	400.41	-0.64%	143
Feb 13, 2026	402.04	405.60	398.11	403.89	402.97	-0.17%	136,861
Feb 12, 2026	405.78	407.15	398.01	404.58	403.66	-0.23%	132,416
Feb 11, 2026	414.90	417.65	401.03	405.50	404.58	-2.67%	178,383
Feb 10, 2026	415.89	423.70	413.60	416.61	415.67	0.61%	311,826
Feb 9, 2026	405.82	414.07	400.87	414.07	413.13	4.00%	290,238
Feb 6, 2026	395.92	402.50	391.15	398.15	397.25	-0.45%	256,466
Feb 5, 2026	409.09	414.19	397.70	399.97	399.06	-4.03%	226,613
Feb 4, 2026	413.04	418.28	408.91	416.78	415.84	1.31%	176,169
Feb 3, 2026	423.97	427.00	409.36	411.39	410.45	-2.97%	319,170
Feb 2, 2026	422.98	431.00	421.50	424.00	423.04	-1.66%	191,036
Jan 30, 2026	433.75	450.00	428.85	431.15	430.17	1.74%	229,033
Jan 29, 2026	456.00	481.63	421.10	423.78	422.82	-11.89%	1,314,954
Jan 28, 2026	482.88	484.00	478.00	480.99	479.90	-0.17%	97,875
Jan 27, 2026	474.09	482.74	472.00	481.82	480.73	1.93%	89,617
Jan 26, 2026	465.71	474.09	462.00	472.70	471.63	0.70%	127,983
Jan 23, 2026	454.31	471.11	449.00	469.43	468.37	3.92%	641,246
Jan 22, 2026	445.85	452.26	444.11	451.72	450.70	2.89%	86,482
Jan 21, 2026	455.57	456.20	438.72	439.05	438.05	-3.04%	124,534
Jan 20, 2026	457.79	457.79	448.55	452.80	451.77	-1.99%	69,200
Jan 16, 2026	458.33	463.15	456.50	462.00	460.95	1.04%	79,137
Jan 15, 2026	460.07	465.25	457.18	457.23	456.19	-0.48%	130,307
Jan 14, 2026	468.99	470.67	458.10	459.43	458.39	-1.46%	120,503
Jan 13, 2026	475.12	477.46	465.95	466.26	465.20	-2.57%	114,243
Jan 12, 2026	475.94	480.89	474.47	478.55	477.46	0.03%	55,855
Jan 9, 2026	477.69	479.26	472.20	478.42	477.33	0.42%	90,452
Jan 8, 2026	482.20	483.50	475.85	476.40	475.32	-1.96%	86,086
Jan 7, 2026	478.59	489.67	476.25	485.94	484.84	1.95%	63,381
Jan 6, 2026	473.40	476.65	469.77	476.65	475.57	0.20%	84,826
Jan 5, 2026	474.25	488.00	469.55	475.70	474.62	0.83%	105,852
Jan 2, 2026	484.38	487.37	470.17	471.80	470.73	-3.01%	300,451
Dec 31, 2025	487.27	488.83	484.31	486.44	485.34	-0.42%	49,321
Dec 30, 2025	485.95	489.68	484.85	488.51	487.40	0.62%	46,405
Dec 29, 2025	487.40	488.50	484.28	485.52	484.42	-0.43%	49,248
Dec 24, 2025	487.33	489.13	484.88	487.62	486.51	0.09%	24,136
Dec 23, 2025	485.19	487.50	484.25	487.18	486.08	0.35%	35,328
Dec 22, 2025	486.19	488.62	482.75	485.48	484.38	0.15%	96,112
Dec 19, 2025	483.19	488.27	482.50	484.74	483.64	-0.19%	36,766
Dec 18, 2025	477.00	489.55	476.12	485.68	484.58	1.47%	161,058
Dec 17, 2025	473.87	479.50	473.87	478.64	477.55	0.88%	46,717
Dec 16, 2025	474.60	476.00	470.90	474.48	473.40	0.01%	93,821
Dec 15, 2025	478.00	480.35	472.59	474.44	473.36	-0.94%	80,294
Dec 12, 2025	484.80	484.80	476.42	478.95	477.86	-1.34%	60,962
Dec 11, 2025	473.87	485.94	471.88	485.46	484.35	1.69%	92,009
Dec 10, 2025	492.44	493.17	476.70	477.40	476.31	-2.72%	73,491
Dec 9, 2025	490.17	492.08	488.29	490.72	489.61	0.19%	48,277