TSX:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.54	29.03	28.27	28.84	28.84	0.95%	1,101,612
May 13, 2026	28.49	28.64	28.27	28.57	28.57	-0.66%	945,800
May 12, 2026	29.26	29.26	28.67	28.76	28.76	-1.10%	757,000
May 11, 2026	28.85	29.09	28.60	29.08	29.08	-0.62%	776,300
May 8, 2026	29.54	29.54	29.19	29.26	29.26	-1.71%	1,710,600
May 7, 2026	29.62	30.16	29.62	29.77	29.77	1.92%	1,292,400
May 6, 2026	28.81	29.50	28.62	29.21	29.21	0.65%	1,052,500
May 5, 2026	29.30	29.35	28.82	29.02	29.02	-0.48%	816,200
May 4, 2026	29.06	29.66	28.97	29.16	29.16	-0.65%	722,200
May 1, 2026	29.13	29.40	28.93	29.35	29.35	1.91%	886,300
Apr 30, 2026	29.07	29.19	28.10	28.80	28.80	-3.81%	2,638,900
Apr 29, 2026	29.98	30.10	29.63	29.94	29.94	-1.02%	777,600
Apr 28, 2026	29.88	30.29	29.74	30.25	30.25	1.00%	857,700
Apr 27, 2026	29.84	30.11	29.44	29.95	29.95	-	800,200
Apr 24, 2026	29.47	29.96	29.37	29.95	29.95	1.87%	833,800
Apr 23, 2026	29.60	29.85	29.03	29.40	29.40	-3.80%	1,669,700
Apr 22, 2026	30.12	30.56	29.90	30.56	30.56	2.21%	1,325,300
Apr 21, 2026	29.67	30.13	29.42	29.90	29.90	1.39%	1,016,400
Apr 20, 2026	29.77	29.82	29.38	29.49	29.49	-1.50%	753,200
Apr 17, 2026	30.00	30.45	29.70	29.94	29.94	0.98%	1,792,700
Apr 16, 2026	29.65	29.69	29.09	29.65	29.65	2.10%	1,720,800
Apr 15, 2026	28.10	29.24	28.03	29.04	29.04	4.61%	1,710,800
Apr 14, 2026	27.43	27.90	27.35	27.76	27.76	2.10%	1,767,000
Apr 13, 2026	26.40	27.19	26.23	27.19	27.19	3.78%	1,061,000
Apr 10, 2026	26.40	26.55	26.18	26.20	26.20	-0.61%	912,800
Apr 9, 2026	26.41	26.41	25.96	26.36	26.36	-0.53%	972,000
Apr 8, 2026	27.27	27.27	26.28	26.50	26.50	0.65%	881,000
Apr 7, 2026	26.21	26.33	25.91	26.33	26.33	-0.30%	536,500
Apr 6, 2026	26.44	26.46	26.13	26.41	26.41	-	332,400
Apr 2, 2026	25.92	26.41	25.74	26.41	26.41	1.07%	582,800
Apr 1, 2026	26.52	26.52	26.06	26.13	26.13	-0.34%	1,255,600
Mar 31, 2026	25.81	26.34	25.67	26.22	26.22	3.07%	974,200
Mar 30, 2026	25.61	25.83	25.20	25.44	25.44	0.36%	1,109,700
Mar 27, 2026	25.57	25.61	25.24	25.35	25.35	-2.27%	666,700
Mar 26, 2026	26.21	26.50	25.81	25.94	25.94	-1.41%	1,149,600
Mar 25, 2026	26.68	26.68	26.18	26.31	26.31	-0.23%	607,500
Mar 24, 2026	27.09	27.09	26.31	26.37	26.37	-2.91%	1,010,200
Mar 23, 2026	27.19	27.39	27.00	27.16	27.16	0.56%	530,400
Mar 20, 2026	27.41	27.41	26.90	27.01	27.01	-1.85%	705,900
Mar 19, 2026	27.62	27.78	27.40	27.52	27.52	-0.79%	499,900
Mar 18, 2026	28.12	28.17	27.67	27.74	27.74	-2.22%	639,100
Mar 17, 2026	28.35	28.58	28.14	28.37	28.37	0.14%	298,400
Mar 16, 2026	28.18	28.33	27.95	28.33	28.33	1.18%	366,700
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%	279,600
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%	642,700
Mar 9, 2026	28.69	29.01	28.54	29.00	29.00	-0.03%	629,600
Mar 6, 2026	28.99	29.25	28.93	29.01	29.01	-0.34%	422,000
Mar 5, 2026	28.68	29.15	28.66	29.11	29.11	1.39%	613,800