Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	28.44	28.70	28.18	28.33	28.33	-0.25%	464,016
Feb 18, 2026	28.37	28.57	28.15	28.40	28.34	0.71%	637,687
Feb 17, 2026	28.39	28.41	28.00	28.20	28.14	-0.88%	612,016
Feb 13, 2026	28.66	28.76	28.24	28.45	28.39	-0.49%	423,815
Feb 12, 2026	28.82	28.82	28.23	28.59	28.53	-0.35%	806,268
Feb 11, 2026	29.59	29.59	28.45	28.69	28.62	-2.51%	923,190
Feb 10, 2026	29.81	30.08	29.29	29.43	29.36	0.24%	924,998
Feb 9, 2026	28.81	29.44	28.49	29.36	29.29	2.95%	1,153,039
Feb 6, 2026	28.42	28.58	27.95	28.52	28.46	1.60%	1,085,069
Feb 5, 2026	29.05	29.05	27.86	28.07	28.01	-4.65%	1,886,524
Feb 4, 2026	29.20	29.72	29.06	29.44	29.37	0.82%	632,648
Feb 3, 2026	30.05	30.05	29.01	29.20	29.13	-2.96%	1,115,939
Feb 2, 2026	30.63	30.63	30.00	30.09	30.02	-1.70%	865,514
Jan 30, 2026	31.16	31.22	30.30	30.61	30.54	-0.75%	1,044,603
Jan 29, 2026	31.71	31.75	29.99	30.84	30.77	-10.14%	3,419,910
Jan 28, 2026	34.36	34.36	33.97	34.32	34.24	0.41%	400,378
Jan 27, 2026	33.72	34.29	33.65	34.18	34.10	2.03%	377,889
Jan 26, 2026	33.17	33.68	32.86	33.50	33.42	0.90%	218,760
Jan 23, 2026	32.17	33.46	32.07	33.20	33.12	3.52%	455,565
Jan 22, 2026	31.91	32.15	31.63	32.07	32.00	1.81%	323,239
Jan 21, 2026	32.23	32.23	31.21	31.50	31.43	-2.72%	575,136
Jan 20, 2026	32.13	32.47	31.98	32.38	32.31	-0.25%	555,085
Jan 19, 2026	32.43	32.47	32.34	32.46	32.39	-0.92%	87,700
Jan 16, 2026	32.59	32.93	32.48	32.76	32.69	0.83%	318,424
Jan 15, 2026	33.04	33.04	32.43	32.49	32.42	-0.64%	369,103
Jan 14, 2026	33.22	33.27	32.53	32.70	32.63	-2.36%	377,445
Jan 13, 2026	33.81	33.81	33.15	33.49	33.41	-1.21%	366,090
Jan 12, 2026	33.80	34.20	33.80	33.90	33.82	-0.59%	103,639
Jan 9, 2026	33.82	34.12	33.60	34.10	34.02	0.26%	112,776
Jan 8, 2026	34.30	34.32	33.86	34.01	33.93	-1.59%	348,323
Jan 7, 2026	34.17	34.82	34.05	34.56	34.48	1.50%	167,291
Jan 6, 2026	33.76	34.06	33.43	34.05	33.97	1.10%	210,758
Jan 5, 2026	33.68	33.86	33.43	33.68	33.60	0.06%	130,555
Jan 2, 2026	34.51	34.51	33.47	33.66	33.58	-2.24%	422,091
Dec 31, 2025	34.68	34.70	34.40	34.43	34.35	-0.86%	53,649
Dec 30, 2025	34.53	34.84	34.53	34.73	34.65	0.20%	65,301
Dec 29, 2025	34.58	34.75	34.50	34.66	34.58	-0.40%	62,427
Dec 24, 2025	34.60	34.82	34.54	34.80	34.72	0.40%	46,652
Dec 23, 2025	34.53	34.71	34.53	34.66	34.58	0.29%	76,809
Dec 22, 2025	34.71	34.79	34.40	34.56	34.48	-0.03%	92,855
Dec 19, 2025	34.71	34.71	34.37	34.57	34.49	0.29%	106,707
Dec 18, 2025	34.10	34.85	34.10	34.47	34.39	1.59%	150,700
Dec 17, 2025	34.02	34.17	33.86	33.93	33.85	-0.03%	109,437
Dec 16, 2025	33.65	34.03	33.57	33.94	33.86	0.33%	82,325
Dec 15, 2025	34.15	34.23	33.68	33.83	33.75	-0.91%	109,539
Dec 12, 2025	34.22	34.35	33.97	34.14	34.06	-0.90%	151,656
Dec 11, 2025	34.00	34.62	33.98	34.45	34.37	0.88%	195,390
Dec 10, 2025	34.54	34.54	33.89	34.15	34.07	-2.65%	357,680
Dec 9, 2025	34.91	35.08	34.83	35.08	35.00	0.20%	86,504
Dec 8, 2025	34.60	35.08	34.60	35.01	34.93	1.57%	112,790