TSX:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.48	32.67	31.48	32.54	32.54	3.01%	2,152,112
Jul 30, 2026	29.85	32.09	29.32	31.59	31.59	15.08%	7,593,203
Jul 29, 2026	27.62	28.10	27.28	27.45	27.45	-0.51%	1,154,501
Jul 28, 2026	27.56	28.04	27.43	27.59	27.59	0.88%	1,359,987
Jul 27, 2026	27.36	27.62	27.25	27.35	27.35	2.13%	833,401
Jul 24, 2026	27.11	27.25	26.73	26.78	26.78	-0.07%	487,983
Jul 23, 2026	27.32	27.48	26.48	26.80	26.80	-2.19%	832,875
Jul 22, 2026	28.03	28.03	27.16	27.40	27.40	-2.00%	810,711
Jul 21, 2026	27.93	28.13	27.80	27.96	27.96	-0.75%	482,094
Jul 20, 2026	27.47	28.26	27.33	28.17	28.17	1.95%	538,580
Jul 17, 2026	27.64	27.93	27.31	27.63	27.63	-1.81%	684,813
Jul 16, 2026	27.96	28.45	27.50	28.14	28.14	1.52%	1,376,432
Jul 15, 2026	27.17	27.98	27.11	27.72	27.72	2.55%	1,024,826
Jul 14, 2026	26.87	27.24	26.56	27.03	27.03	-1.49%	689,289
Jul 13, 2026	27.24	27.62	26.99	27.44	27.44	1.37%	862,419
Jul 10, 2026	27.26	27.51	26.80	27.07	27.07	0.41%	917,800
Jul 9, 2026	26.33	26.99	26.22	26.96	26.96	0.19%	831,149
Jul 8, 2026	26.96	27.03	26.78	26.91	26.91	-1.36%	518,108
Jul 7, 2026	27.50	27.77	27.26	27.28	27.28	0.37%	1,640,355
Jul 6, 2026	27.35	27.35	26.80	27.18	27.18	-1.49%	631,059
Jul 3, 2026	27.55	27.60	27.30	27.59	27.59	0.40%	233,458
Jul 2, 2026	26.70	27.52	26.51	27.48	27.48	4.89%	1,265,427
Jun 30, 2026	26.11	26.27	25.82	26.20	26.20	1.31%	943,004
Jun 29, 2026	26.58	26.72	25.79	25.86	25.86	-0.92%	1,869,855
Jun 26, 2026	25.10	26.44	24.99	26.10	26.10	5.03%	1,615,483
Jun 25, 2026	25.57	25.59	24.60	24.85	24.85	-3.50%	2,803,847
Jun 24, 2026	26.17	26.62	25.67	25.75	25.75	-1.98%	1,299,302
Jun 23, 2026	26.19	26.52	26.06	26.27	26.27	1.39%	1,039,002
Jun 22, 2026	26.55	26.84	25.84	25.91	25.91	-1.89%	1,699,183
Jun 19, 2026	26.87	26.93	26.30	26.41	26.41	-1.12%	233,756
Jun 18, 2026	26.71	26.84	26.26	26.71	26.71	-0.45%	1,338,190
Jun 17, 2026	27.47	27.47	26.55	26.83	26.83	-3.11%	1,947,488
Jun 16, 2026	27.80	27.86	27.49	27.69	27.69	-1.56%	1,225,911
Jun 15, 2026	27.98	28.26	27.67	28.13	28.13	2.22%	1,419,418
Jun 12, 2026	27.62	27.62	26.92	27.52	27.52	0.07%	1,199,723
Jun 11, 2026	27.85	27.90	27.03	27.50	27.50	-1.72%	2,043,898
Jun 10, 2026	28.07	28.50	27.98	27.98	27.98	-1.51%	691,783
Jun 9, 2026	28.83	28.98	28.06	28.41	28.41	-1.90%	958,186
Jun 8, 2026	29.23	29.35	28.77	28.96	28.96	-1.50%	1,002,483
Jun 5, 2026	30.19	30.19	29.16	29.40	29.40	-2.49%	1,126,840
Jun 4, 2026	30.57	30.68	30.03	30.15	30.15	0.17%	1,215,001
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