TSX:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.69	34.02	33.50	33.85	33.85	0.56%	277,723
Aug 20, 2026	33.72	33.86	33.55	33.66	33.66	-0.46%	500,353
Aug 19, 2026	33.55	34.20	33.55	33.88	33.82	0.53%	338,792
Aug 18, 2026	33.65	33.86	33.40	33.70	33.64	0.24%	367,692
Aug 17, 2026	34.31	34.46	33.48	33.62	33.56	-3.03%	739,998
Aug 14, 2026	34.70	34.97	34.58	34.67	34.60	-0.29%	419,070
Aug 13, 2026	34.49	35.06	34.49	34.77	34.70	0.93%	772,192
Aug 12, 2026	34.96	35.09	34.39	34.45	34.39	-2.27%	698,746
Aug 11, 2026	35.30	35.36	34.98	35.25	35.18	-0.42%	634,575
Aug 10, 2026	35.20	35.95	35.18	35.40	35.33	1.20%	929,031
Aug 7, 2026	34.93	35.36	34.91	34.98	34.91	-0.03%	690,823
Aug 6, 2026	34.14	35.11	34.14	34.99	34.92	2.61%	1,243,611
Aug 5, 2026	34.73	34.82	34.01	34.10	34.04	-1.10%	1,203,441
Aug 4, 2026	33.00	34.94	33.00	34.48	34.42	5.96%	2,248,164
Jul 31, 2026	31.48	32.67	31.48	32.54	32.48	3.01%	2,152,112
Jul 30, 2026	29.85	32.09	29.32	31.59	31.53	15.08%	7,593,203
Jul 29, 2026	27.62	28.10	27.28	27.45	27.40	-0.51%	1,154,501
Jul 28, 2026	27.56	28.04	27.43	27.59	27.54	0.88%	1,359,987
Jul 27, 2026	27.36	27.62	27.25	27.35	27.30	2.13%	833,401
Jul 24, 2026	27.11	27.25	26.73	26.78	26.73	-0.07%	487,983
Jul 23, 2026	27.32	27.48	26.48	26.80	26.75	-2.19%	832,875
Jul 22, 2026	28.03	28.03	27.16	27.40	27.35	-2.00%	810,711
Jul 21, 2026	27.93	28.13	27.80	27.96	27.91	-0.75%	482,094
Jul 20, 2026	27.47	28.26	27.33	28.17	28.12	1.95%	538,580
Jul 17, 2026	27.64	27.93	27.31	27.63	27.58	-1.81%	684,813
Jul 16, 2026	27.96	28.45	27.50	28.14	28.09	1.52%	1,376,432
Jul 15, 2026	27.17	27.98	27.11	27.72	27.67	2.55%	1,024,826
Jul 14, 2026	26.87	27.24	26.56	27.03	26.98	-1.49%	689,289
Jul 13, 2026	27.24	27.62	26.99	27.44	27.39	1.37%	862,419
Jul 10, 2026	27.26	27.51	26.80	27.07	27.02	0.41%	918,000
Jul 9, 2026	26.33	26.99	26.22	26.96	26.91	0.19%	831,149
Jul 8, 2026	26.96	27.03	26.78	26.91	26.86	-1.36%	518,108
Jul 7, 2026	27.50	27.77	27.26	27.28	27.23	0.37%	1,640,355
Jul 6, 2026	27.35	27.35	26.80	27.18	27.13	-1.49%	631,059
Jul 3, 2026	27.55	27.60	27.30	27.59	27.54	0.40%	233,458
Jul 2, 2026	26.70	27.52	26.51	27.48	27.43	4.89%	1,265,427
Jun 30, 2026	26.11	26.27	25.82	26.20	26.15	1.31%	943,004
Jun 29, 2026	26.58	26.72	25.79	25.86	25.81	-0.92%	1,869,855
Jun 26, 2026	25.10	26.44	24.99	26.10	26.05	5.03%	1,615,483
Jun 25, 2026	25.57	25.59	24.60	24.85	24.80	-3.50%	2,803,847
Jun 24, 2026	26.17	26.62	25.67	25.75	25.70	-1.98%	1,299,302
Jun 23, 2026	26.19	26.52	26.06	26.27	26.22	1.39%	1,039,002
Jun 22, 2026	26.55	26.84	25.84	25.91	25.86	-1.89%	1,699,183
Jun 19, 2026	26.87	26.93	26.30	26.41	26.36	-1.12%	233,756
Jun 18, 2026	26.71	26.84	26.26	26.71	26.66	-0.45%	1,338,190
Jun 17, 2026	27.47	27.47	26.55	26.83	26.78	-3.11%	1,947,488
Jun 16, 2026	27.80	27.86	27.49	27.69	27.64	-1.56%	1,225,911
Jun 15, 2026	27.98	28.26	27.67	28.13	28.08	2.22%	1,419,418
Jun 12, 2026	27.62	27.62	26.92	27.52	27.47	0.07%	1,199,723
Jun 11, 2026	27.85	27.90	27.03	27.50	27.45	-1.72%	2,043,898