Microsoft Corporation (SNSE:MSFT)
Chile · Delayed Price · Currency is CLP · Price in USD 419.93
0.00 (0.00%)
At close: Feb 17, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 399.00 | 399.00 | 398.03 | 419.93 | 419.93 | - | 15 |
| Feb 16, 2026 | 419.93 | 419.93 | 419.93 | 419.93 | 419.93 | - | - |
| Feb 13, 2026 | 419.93 | 419.93 | 419.93 | 419.93 | 419.93 | - | - |
| Feb 12, 2026 | 419.93 | 419.93 | 419.93 | 419.93 | 419.93 | - | - |
| Feb 11, 2026 | 406.18 | 406.18 | 406.18 | 419.93 | 419.93 | - | 20 |
| Feb 10, 2026 | 419.93 | 419.93 | 419.93 | 419.93 | 419.93 | 1.61% | 117 |
| Feb 9, 2026 | 413.29 | 413.29 | 413.29 | 413.29 | 413.29 | 0.42% | 121 |
| Feb 6, 2026 | 411.58 | 411.58 | 411.58 | 411.58 | 411.58 | - | - |
| Feb 5, 2026 | 411.58 | 411.58 | 411.58 | 411.58 | 411.58 | - | - |
| Feb 4, 2026 | 411.58 | 411.58 | 411.58 | 411.58 | 411.58 | - | - |
| Feb 3, 2026 | 416.39 | 416.39 | 411.58 | 411.58 | 411.58 | -4.31% | 143 |
| Feb 2, 2026 | 430.10 | 430.10 | 430.10 | 430.10 | 430.10 | - | - |
| Jan 30, 2026 | 430.10 | 430.10 | 430.10 | 430.10 | 430.10 | 1.17% | 135 |
| Jan 29, 2026 | 426.25 | 426.25 | 424.00 | 425.11 | 425.11 | -5.85% | 32 |
| Jan 28, 2026 | 478.51 | 478.51 | 478.51 | 451.53 | 451.53 | - | 3 |
| Jan 27, 2026 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | - | - |
| Jan 26, 2026 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | - | - |
| Jan 23, 2026 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | - | - |
| Jan 22, 2026 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | - | - |
| Jan 21, 2026 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | - | - |
| Jan 20, 2026 | 451.20 | 453.10 | 451.20 | 451.53 | 451.53 | -5.02% | 23 |
| Jan 19, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - | - |
| Jan 16, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - | - |
| Jan 15, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - | - |
| Jan 14, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - | - |
| Jan 13, 2026 | 470.54 | 470.54 | 470.54 | 475.40 | 475.40 | - | 14 |
| Jan 12, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - | - |
| Jan 9, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - | - |
| Jan 8, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - | - |
| Jan 7, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - | - |
| Jan 6, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | 0.81% | 23 |
| Jan 5, 2026 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Jan 2, 2026 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 30, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 29, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 26, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 24, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 23, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 22, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 19, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 18, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 17, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 16, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 15, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 12, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 11, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 10, 2025 | 482.74 | 482.74 | 482.74 | 471.57 | 471.57 | - | 2 |
| Dec 9, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 5, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 4, 2025 | 478.00 | 478.00 | 478.00 | 471.57 | 471.57 | - | 15 |