Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	34.71	34.71	34.37	34.57	34.57	0.29%	106,707
Dec 18, 2025	34.10	34.85	34.10	34.47	34.47	1.59%	150,700
Dec 17, 2025	34.02	34.17	33.86	33.93	33.93	-0.03%	109,437
Dec 16, 2025	33.65	34.03	33.57	33.94	33.94	0.33%	82,325
Dec 15, 2025	34.15	34.23	33.68	33.83	33.83	-0.91%	109,539
Dec 12, 2025	34.22	34.35	33.97	34.14	34.14	-0.90%	151,656
Dec 11, 2025	34.00	34.62	33.98	34.45	34.45	0.88%	195,390
Dec 10, 2025	34.54	34.54	33.89	34.15	34.15	-2.65%	357,680
Dec 9, 2025	34.91	35.08	34.83	35.08	35.08	0.20%	86,504
Dec 8, 2025	34.60	35.08	34.60	35.01	35.01	1.57%	112,790
Dec 5, 2025	34.40	34.47	34.17	34.47	34.47	0.50%	161,003
Dec 4, 2025	34.25	34.30	34.00	34.30	34.30	0.47%	212,280
Dec 3, 2025	34.05	34.52	33.91	34.14	34.14	-2.43%	447,741
Dec 2, 2025	34.75	35.16	34.69	34.99	34.99	0.81%	86,230
Dec 1, 2025	34.91	34.91	34.60	34.71	34.71	-1.34%	236,700
Nov 28, 2025	34.85	35.18	34.75	35.18	35.18	-0.17%	78,489
Nov 27, 2025	35.00	35.24	34.74	35.24	35.24	1.59%	44,920
Nov 26, 2025	34.75	34.84	34.35	34.69	34.69	1.79%	459,686
Nov 25, 2025	33.85	34.22	33.21	34.08	34.08	0.71%	335,410
Nov 24, 2025	33.94	34.05	33.42	33.84	33.84	0.21%	268,097
Nov 21, 2025	34.10	34.18	33.45	33.77	33.77	-1.17%	225,435
Nov 20, 2025	35.19	35.25	33.99	34.17	34.17	-1.73%	310,253
Nov 19, 2025	35.00	35.35	34.48	34.77	34.71	-1.36%	203,237
Nov 18, 2025	35.36	35.72	34.77	35.25	35.18	-2.62%	204,429
Nov 17, 2025	36.25	36.56	36.07	36.20	36.13	-0.49%	126,572
Nov 14, 2025	35.59	36.51	35.56	36.38	36.31	1.17%	108,230
Nov 13, 2025	36.46	36.65	35.84	35.96	35.89	-1.51%	208,614
Nov 12, 2025	36.42	36.53	35.69	36.51	36.44	0.44%	283,035
Nov 11, 2025	36.12	36.42	35.92	36.35	36.28	0.39%	94,205
Nov 10, 2025	35.78	36.22	35.68	36.21	36.14	1.89%	162,189
Nov 7, 2025	35.43	35.66	35.27	35.54	35.47	0.03%	248,947
Nov 6, 2025	36.18	36.18	35.45	35.53	35.46	-2.01%	303,930
Nov 5, 2025	36.67	36.80	36.24	36.26	36.19	-1.41%	279,871
Nov 4, 2025	36.56	36.83	36.35	36.78	36.71	-0.59%	113,910
Nov 3, 2025	37.25	37.54	36.80	37.00	36.93	-0.48%	210,794
Oct 31, 2025	37.89	37.89	36.88	37.18	37.11	-1.22%	206,582
Oct 30, 2025	38.01	38.29	37.36	37.64	37.57	-2.99%	524,152
Oct 29, 2025	39.06	39.06	38.42	38.80	38.73	-0.05%	358,256
Oct 28, 2025	39.42	39.54	38.73	38.82	38.75	2.02%	324,096
Oct 27, 2025	38.11	38.25	37.88	38.05	37.98	1.30%	189,634
Oct 24, 2025	37.38	37.60	37.30	37.56	37.49	0.70%	116,319
Oct 23, 2025	37.35	37.50	37.14	37.30	37.23	-0.13%	66,319
Oct 22, 2025	37.30	37.60	37.08	37.35	37.28	0.70%	78,728
Oct 21, 2025	37.10	37.12	36.76	37.09	37.02	0.16%	146,735
Oct 20, 2025	36.90	37.12	36.78	37.03	36.96	0.71%	69,851
Oct 17, 2025	36.43	36.90	36.35	36.77	36.70	0.33%	55,599
Oct 16, 2025	36.73	37.00	36.41	36.65	36.58	-0.38%	133,560
Oct 15, 2025	36.93	37.04	36.58	36.79	36.72	-0.03%	201,471
Oct 14, 2025	36.50	36.90	36.25	36.80	36.73	0.55%	77,254
Oct 10, 2025	37.30	37.51	36.55	36.60	36.53	-2.22%	136,072