TSX:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	36.27	36.84	36.22	36.37	36.37	0.22%	862,865
Nov 11, 2026	37.13	37.13	36.09	36.29	36.29	-2.16%	1,266,233
Nov 10, 2026	37.81	37.82	36.65	37.09	37.09	-2.24%	998,818
Nov 9, 2026	37.91	38.10	37.50	37.94	37.94	2.73%	472,258
Nov 6, 2026	36.60	37.44	36.60	36.93	36.93	-1.02%	451,312
Nov 5, 2026	38.62	38.81	37.10	37.31	37.31	-3.64%	1,096,409
Nov 4, 2026	37.80	38.91	37.80	38.72	38.72	6.73%	2,087,309
Nov 3, 2026	35.36	36.44	35.36	36.28	36.28	2.83%	530,984
Nov 2, 2026	36.44	36.88	35.17	35.28	35.28	-2.94%	1,238,967
Oct 30, 2026	36.54	36.57	35.84	36.35	36.35	-1.60%	743,159
Oct 29, 2026	37.59	37.61	36.20	36.94	36.94	-0.48%	2,026,830
Oct 28, 2026	37.02	37.23	36.67	37.12	37.12	0.30%	546,718
Oct 27, 2026	37.05	37.25	36.82	37.01	37.01	-0.24%	434,278
Oct 26, 2026	36.69	37.15	36.37	37.10	37.10	1.53%	338,260
Oct 23, 2026	36.03	36.63	35.93	36.54	36.54	0.58%	391,042
Oct 22, 2026	37.11	37.12	36.27	36.33	36.33	-2.26%	662,509
Oct 21, 2026	36.87	37.17	36.61	37.17	37.17	0.24%	311,276
Oct 20, 2026	37.17	37.23	36.66	37.08	37.08	-0.27%	624,979
Oct 19, 2026	36.81	37.32	36.81	37.18	37.18	0.79%	416,603
Oct 16, 2026	37.79	37.86	36.58	36.89	36.89	-1.91%	598,238
Oct 15, 2026	37.11	37.72	37.04	37.61	37.61	0.97%	863,573
Oct 14, 2026	38.03	38.05	37.13	37.25	37.25	-2.23%	629,627
Oct 13, 2026	37.88	38.43	37.88	38.10	38.10	2.04%	784,771
Oct 9, 2026	36.81	37.47	36.72	37.34	37.34	2.47%	676,524
Oct 8, 2026	36.99	37.24	36.20	36.44	36.44	-1.43%	930,245
Oct 7, 2026	37.01	37.10	36.62	36.97	36.97	0.05%	329,542
Oct 6, 2026	37.08	37.37	36.92	36.95	36.95	0.87%	655,074
Oct 5, 2026	36.45	37.14	36.44	36.63	36.63	1.50%	707,819
Oct 2, 2026	36.19	36.45	35.86	36.09	36.09	0.81%	517,123
Oct 1, 2026	36.30	36.49	35.75	35.80	35.80	-0.03%	885,153
Sep 30, 2026	35.65	36.26	35.65	35.81	35.81	0.84%	560,297
Sep 29, 2026	35.48	35.84	35.08	35.51	35.51	-0.17%	698,147
Sep 28, 2026	35.34	35.82	35.08	35.57	35.57	-1.30%	565,417
Sep 25, 2026	34.78	36.26	34.76	36.04	36.04	3.68%	1,624,050
Sep 24, 2026	34.57	34.82	34.31	34.76	34.76	-0.52%	547,527
Sep 23, 2026	34.97	35.58	34.65	34.94	34.94	0.37%	742,143
Sep 22, 2026	35.41	35.52	34.51	34.81	34.81	-0.68%	680,509
Sep 21, 2026	34.55	35.06	34.34	35.05	35.05	1.71%	739,497
Sep 18, 2026	34.75	34.80	34.31	34.46	34.46	-0.98%	531,268
Sep 17, 2026	34.66	35.01	34.47	34.80	34.80	1.67%	553,865
Sep 16, 2026	34.46	34.63	34.04	34.23	34.23	-1.33%	468,626
Sep 15, 2026	35.00	35.30	34.62	34.69	34.69	-1.81%	533,112
Sep 14, 2026	34.69	35.62	34.61	35.33	35.33	1.99%	1,257,994
Sep 11, 2026	34.60	34.84	34.40	34.64	34.64	0.64%	478,841
Sep 10, 2026	34.10	34.54	33.96	34.42	34.42	0.17%	374,571
Sep 9, 2026	34.45	34.52	34.23	34.36	34.36	-0.41%	421,933
Sep 8, 2026	34.52	34.60	34.27	34.50	34.50	-1.20%	478,071
Sep 4, 2026	35.62	35.67	34.90	34.92	34.92	-2.10%	702,043
Sep 3, 2026	35.02	36.03	35.02	35.67	35.67	2.83%	878,135
Sep 2, 2026	34.93	34.96	34.53	34.69	34.69	-0.97%	553,268