TSX:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	30.61	30.68	30.21	30.26	-	0.53%	36,200
Jun 3, 2026	30.90	31.00	29.88	30.10	30.10	-3.34%	1,558,852
Jun 2, 2026	31.53	31.85	31.01	31.14	31.14	-4.04%	1,359,125
Jun 1, 2026	32.64	32.80	32.25	32.45	32.45	2.43%	1,952,166
May 29, 2026	30.38	31.68	30.38	31.68	31.68	5.49%	1,816,795
May 28, 2026	29.07	30.22	29.07	30.03	30.03	3.30%	1,254,252
May 27, 2026	29.00	29.29	28.86	29.07	29.07	-0.82%	903,002
May 26, 2026	29.50	29.57	29.11	29.31	29.31	-2.01%	1,276,923
May 25, 2026	29.73	29.96	29.61	29.91	29.91	1.29%	286,424
May 22, 2026	29.58	29.90	29.35	29.53	29.53	-0.03%	929,255
May 21, 2026	29.88	30.03	29.30	29.54	29.54	-0.29%	888,590
May 20, 2026	29.21	29.73	28.99	29.69	29.63	0.88%	807,152
May 19, 2026	30.17	30.30	29.34	29.43	29.37	-0.88%	731,522
May 15, 2026	29.12	30.14	29.08	29.69	29.63	2.95%	1,552,856
May 14, 2026	28.54	29.03	28.27	28.84	28.78	0.95%	1,101,612
May 13, 2026	28.49	28.64	28.27	28.57	28.51	-0.66%	945,834
May 12, 2026	29.26	29.26	28.67	28.76	28.70	-1.10%	756,980
May 11, 2026	28.85	29.09	28.60	29.08	29.02	-0.62%	776,285
May 8, 2026	29.54	29.54	29.19	29.26	29.20	-1.71%	1,710,597
May 7, 2026	29.62	30.16	29.62	29.77	29.71	1.92%	1,292,383
May 6, 2026	28.81	29.50	28.62	29.21	29.15	0.65%	1,052,481
May 5, 2026	29.30	29.35	28.82	29.02	28.96	-0.48%	816,154
May 4, 2026	29.06	29.66	28.97	29.16	29.10	-0.65%	722,181
May 1, 2026	29.13	29.40	28.93	29.35	29.29	1.91%	886,328
Apr 30, 2026	29.07	29.19	28.10	28.80	28.74	-3.81%	2,638,934
Apr 29, 2026	29.98	30.10	29.63	29.94	29.88	-1.02%	777,586
Apr 28, 2026	29.88	30.29	29.74	30.25	30.18	1.00%	857,733
Apr 27, 2026	29.84	30.11	29.44	29.95	29.89	-	800,217
Apr 24, 2026	29.47	29.96	29.37	29.95	29.89	1.87%	833,848
Apr 23, 2026	29.60	29.85	29.03	29.40	29.34	-3.80%	1,669,690
Apr 22, 2026	30.12	30.56	29.90	30.56	30.49	2.21%	1,325,252
Apr 21, 2026	29.67	30.13	29.42	29.90	29.84	1.39%	1,016,375
Apr 20, 2026	29.77	29.82	29.38	29.49	29.43	-1.50%	753,235
Apr 17, 2026	30.00	30.45	29.70	29.94	29.88	0.98%	1,792,697
Apr 16, 2026	29.65	29.69	29.09	29.65	29.59	2.10%	1,720,838
Apr 15, 2026	28.10	29.24	28.03	29.04	28.98	4.61%	1,710,802
Apr 14, 2026	27.43	27.90	27.35	27.76	27.70	2.10%	1,767,021
Apr 13, 2026	26.40	27.19	26.23	27.19	27.13	3.78%	1,061,035
Apr 10, 2026	26.40	26.55	26.18	26.20	26.14	-0.61%	912,787
Apr 9, 2026	26.41	26.41	25.96	26.36	26.30	-0.53%	971,983
Apr 8, 2026	27.27	27.27	26.28	26.50	26.44	0.65%	881,026
Apr 7, 2026	26.21	26.33	25.91	26.33	26.27	-0.30%	536,521
Apr 6, 2026	26.44	26.46	26.13	26.41	26.35	-	332,359
Apr 2, 2026	25.92	26.41	25.74	26.41	26.35	1.07%	582,840
Apr 1, 2026	26.52	26.52	26.06	26.13	26.07	-0.34%	1,255,620
Mar 31, 2026	25.81	26.34	25.67	26.22	26.16	3.07%	974,158
Mar 30, 2026	25.61	25.83	25.20	25.44	25.39	0.36%	1,109,749
Mar 27, 2026	25.57	25.61	25.24	25.35	25.30	-2.27%	666,716
Mar 26, 2026	26.21	26.50	25.81	25.94	25.88	-1.41%	1,149,646
Mar 25, 2026	26.68	26.68	26.18	26.31	26.25	-0.23%	607,496