TSX:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	29.47	29.96	29.37	29.95	29.95	1.87%	833,848
Apr 23, 2026	29.60	29.85	29.03	29.40	29.40	-3.80%	1,669,690
Apr 22, 2026	30.12	30.56	29.90	30.56	30.56	2.21%	1,325,252
Apr 21, 2026	29.67	30.13	29.42	29.90	29.90	1.39%	1,016,375
Apr 20, 2026	29.77	29.82	29.38	29.49	29.49	-1.50%	753,235
Apr 17, 2026	30.00	30.45	29.70	29.94	29.94	0.98%	1,792,697
Apr 16, 2026	29.65	29.69	29.09	29.65	29.65	2.10%	1,720,838
Apr 15, 2026	28.10	29.24	28.03	29.04	29.04	4.61%	1,710,802
Apr 14, 2026	27.43	27.90	27.35	27.76	27.76	2.10%	1,767,021
Apr 13, 2026	26.40	27.19	26.23	27.19	27.19	3.78%	1,061,035
Apr 10, 2026	26.40	26.55	26.18	26.20	26.20	-0.61%	912,787
Apr 9, 2026	26.41	26.41	25.96	26.36	26.36	-0.53%	971,983
Apr 8, 2026	27.27	27.27	26.28	26.50	26.50	0.65%	881,026
Apr 7, 2026	26.21	26.33	25.91	26.33	26.33	-0.30%	536,521
Apr 6, 2026	26.44	26.46	26.13	26.41	26.41	-	332,359
Apr 2, 2026	25.92	26.41	25.74	26.41	26.41	1.07%	582,840
Apr 1, 2026	26.52	26.52	26.06	26.13	26.13	-0.34%	1,255,620
Mar 31, 2026	25.81	26.34	25.67	26.22	26.22	3.07%	974,158
Mar 30, 2026	25.61	25.83	25.20	25.44	25.44	0.36%	1,109,749
Mar 27, 2026	25.57	25.61	25.24	25.35	25.35	-2.27%	666,716
Mar 26, 2026	26.21	26.50	25.81	25.94	25.94	-1.41%	1,149,646
Mar 25, 2026	26.68	26.68	26.18	26.31	26.31	-0.23%	607,496
Mar 24, 2026	27.09	27.09	26.31	26.37	26.37	-2.91%	1,010,242
Mar 23, 2026	27.19	27.39	27.00	27.16	27.16	0.56%	530,431
Mar 20, 2026	27.41	27.41	26.90	27.01	27.01	-1.85%	705,855
Mar 19, 2026	27.62	27.78	27.40	27.52	27.52	-0.79%	499,858
Mar 18, 2026	28.12	28.17	27.67	27.74	27.74	-2.22%	639,132
Mar 17, 2026	28.35	28.58	28.14	28.37	28.37	0.14%	298,418
Mar 16, 2026	28.18	28.33	27.95	28.33	28.33	1.18%	366,670
Mar 13, 2026	28.43	28.65	27.92	28.00	28.00	-1.65%	608,168
Mar 12, 2026	28.68	28.74	28.44	28.47	28.47	-0.77%	277,587
Mar 11, 2026	28.76	28.96	28.42	28.69	28.69	-0.07%	495,216
Mar 10, 2026	29.08	29.08	28.54	28.71	28.71	-1.00%	642,716
Mar 9, 2026	28.69	29.01	28.54	29.00	29.00	-0.03%	629,574
Mar 6, 2026	28.99	29.25	28.93	29.01	29.01	-0.34%	421,953
Mar 5, 2026	28.68	29.15	28.66	29.11	29.11	1.39%	613,786
Mar 4, 2026	28.50	29.10	28.41	28.71	28.71	0.28%	936,370
Mar 3, 2026	27.91	28.79	27.80	28.63	28.63	1.31%	938,955
Mar 2, 2026	27.78	28.43	27.71	28.26	28.26	1.11%	455,635
Feb 27, 2026	27.78	28.11	27.68	27.95	27.95	-1.79%	699,268
Feb 26, 2026	28.69	28.88	28.28	28.46	28.46	-	550,207
Feb 25, 2026	27.74	28.47	27.73	28.46	28.46	3.08%	512,110
Feb 24, 2026	27.31	27.63	27.10	27.61	27.61	0.84%	638,372
Feb 23, 2026	28.10	28.10	27.25	27.38	27.38	-3.11%	976,659
Feb 20, 2026	28.19	28.41	28.07	28.26	28.26	-0.25%	629,979
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