Microsoft Corporation (WSE:MSFT)
Poland · Delayed Price · Currency is PLN 1,825.60
-21.80 (-1.18%)
At close: Nov 20, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,830.40 | 1,832.80 | 1,825.60 | 1,825.60 | 1,825.60 | -1.18% | 25 |
| Nov 14, 2025 | 1,847.40 | 1,847.40 | 1,847.40 | 1,847.40 | 1,844.06 | -2.05% | 5 |
| Nov 12, 2025 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 1,882.59 | 1.17% | 4 |
| Nov 10, 2025 | 1,864.20 | 1,864.20 | 1,864.20 | 1,864.20 | 1,860.83 | 1.32% | 1 |
| Nov 7, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,836.68 | -2.19% | 1 |
| Nov 6, 2025 | 1,860.20 | 1,881.20 | 1,860.20 | 1,881.20 | 1,877.80 | -0.78% | 11 |
| Nov 5, 2025 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,892.58 | -2.22% | 6 |
| Nov 3, 2025 | 1,932.00 | 1,939.00 | 1,932.00 | 1,939.00 | 1,935.50 | -0.05% | 11 |
| Oct 31, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,936.50 | -2.98% | 1 |
| Oct 29, 2025 | 1,997.20 | 1,999.60 | 1,997.20 | 1,999.60 | 1,995.99 | 2.54% | 7 |
| Oct 28, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,946.48 | 2.86% | 5 |
| Oct 16, 2025 | 1,895.80 | 1,895.80 | 1,895.80 | 1,895.80 | 1,892.38 | -0.25% | 1 |
| Oct 15, 2025 | 1,900.60 | 1,900.60 | 1,900.60 | 1,900.60 | 1,897.17 | - | 2 |
| Oct 14, 2025 | 1,900.60 | 1,900.60 | 1,900.60 | 1,900.60 | 1,897.17 | -0.88% | 2 |
| Oct 13, 2025 | 1,917.40 | 1,917.40 | 1,917.40 | 1,917.40 | 1,913.94 | -0.76% | 5 |
| Oct 8, 2025 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,928.51 | -0.49% | 1 |
| Oct 7, 2025 | 1,910.40 | 1,941.60 | 1,910.40 | 1,941.60 | 1,938.09 | 2.46% | 5 |
| Oct 6, 2025 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,891.58 | 0.10% | 2 |
| Oct 3, 2025 | 1,893.20 | 1,893.20 | 1,893.20 | 1,893.20 | 1,889.78 | -0.14% | 1 |
| Oct 2, 2025 | 1,900.00 | 1,900.00 | 1,895.80 | 1,895.80 | 1,892.38 | 0.78% | 7 |
| Oct 1, 2025 | 1,881.20 | 1,881.20 | 1,881.20 | 1,881.20 | 1,877.80 | -0.51% | 11 |
| Sep 30, 2025 | 1,860.20 | 1,890.80 | 1,860.20 | 1,890.80 | 1,887.38 | 1.03% | 2 |
| Sep 26, 2025 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 1,868.22 | -0.38% | 1 |
| Sep 25, 2025 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 1,875.41 | - | 53 |
| Sep 23, 2025 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 1,875.41 | 0.13% | 1 |
| Sep 22, 2025 | 1,890.00 | 1,890.00 | 1,876.40 | 1,876.40 | 1,873.01 | -0.13% | 2 |
| Sep 19, 2025 | 1,887.40 | 1,887.40 | 1,878.80 | 1,878.80 | 1,875.41 | 0.91% | 14 |
| Sep 18, 2025 | 1,861.80 | 1,861.80 | 1,861.80 | 1,861.80 | 1,858.44 | 0.91% | 2 |
| Sep 17, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,841.67 | -0.77% | 2 |
| Sep 16, 2025 | 1,855.40 | 1,859.40 | 1,855.40 | 1,859.40 | 1,856.04 | 2.47% | 4 |
| Sep 10, 2025 | 1,814.60 | 1,814.60 | 1,814.60 | 1,814.60 | 1,811.32 | -1.05% | 4 |
| Sep 5, 2025 | 1,833.80 | 1,833.80 | 1,833.80 | 1,833.80 | 1,830.49 | - | 54 |
| Sep 4, 2025 | 1,833.80 | 1,833.80 | 1,833.80 | 1,833.80 | 1,830.49 | 0.13% | 2 |
| Sep 3, 2025 | 1,831.40 | 1,831.40 | 1,831.40 | 1,831.40 | 1,828.09 | -1.01% | 1 |
| Sep 2, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,846.66 | -0.25% | 2 |
| Sep 1, 2025 | 1,880.80 | 1,880.80 | 1,854.60 | 1,854.60 | 1,851.25 | -1.29% | 2 |
| Aug 29, 2025 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 1,875.41 | 0.87% | 3 |
| Aug 28, 2025 | 1,862.60 | 1,862.60 | 1,862.60 | 1,862.60 | 1,859.24 | 0.17% | 2 |
| Aug 27, 2025 | 1,859.40 | 1,859.40 | 1,859.40 | 1,859.40 | 1,856.04 | 0.26% | 45 |
| Aug 26, 2025 | 1,854.60 | 1,854.60 | 1,854.60 | 1,854.60 | 1,851.25 | 0.35% | 6 |
| Aug 22, 2025 | 1,848.20 | 1,848.20 | 1,848.20 | 1,848.20 | 1,844.86 | 0.79% | 14 |
| Aug 21, 2025 | 1,869.20 | 1,869.20 | 1,833.80 | 1,833.80 | 1,830.49 | -1.93% | 7 |
| Aug 19, 2025 | 1,869.80 | 1,869.80 | 1,869.80 | 1,869.80 | 1,863.40 | -2.74% | 1 |
| Aug 14, 2025 | 1,924.80 | 1,924.80 | 1,922.40 | 1,922.40 | 1,915.82 | -1.23% | 21 |
| Aug 13, 2025 | 1,946.40 | 1,946.40 | 1,946.40 | 1,946.40 | 1,939.74 | 1.25% | 2 |
| Aug 11, 2025 | 1,922.40 | 1,922.40 | 1,922.40 | 1,922.40 | 1,915.82 | -0.39% | 4 |
| Aug 7, 2025 | 1,951.40 | 1,951.40 | 1,930.00 | 1,930.00 | 1,923.40 | -1.56% | 4 |
| Aug 6, 2025 | 1,960.60 | 1,960.60 | 1,960.60 | 1,960.60 | 1,953.89 | -1.09% | 7 |
| Aug 5, 2025 | 1,989.40 | 1,989.40 | 1,982.20 | 1,982.20 | 1,975.42 | 0.71% | 4 |
| Aug 4, 2025 | 1,968.20 | 1,968.20 | 1,968.20 | 1,968.20 | 1,961.46 | -3.28% | 2 |