Microsoft Corporation (WSE:MSFT)
Poland · Delayed Price · Currency is PLN 1,440.40
-16.60 (-1.14%)
At close: Feb 12, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,460.20 | 1,460.20 | 1,457.00 | 1,457.00 | - | - | - |
| Feb 11, 2026 | 1,486.80 | 1,500.20 | 1,457.00 | 1,457.00 | 1,457.00 | -2.45% | 44 |
| Feb 10, 2026 | 1,490.20 | 1,493.60 | 1,483.60 | 1,493.60 | 1,493.60 | 1.95% | 180 |
| Feb 9, 2026 | 1,460.20 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | 2.66% | 45 |
| Feb 6, 2026 | 1,446.80 | 1,450.40 | 1,427.00 | 1,427.00 | 1,427.00 | -3.25% | 84 |
| Feb 5, 2026 | 1,495.00 | 1,495.00 | 1,440.60 | 1,475.00 | 1,475.00 | -1.27% | 94 |
| Feb 4, 2026 | 1,495.00 | 1,497.00 | 1,480.00 | 1,494.00 | 1,494.00 | 0.03% | 75 |
| Feb 3, 2026 | 1,540.00 | 1,546.80 | 1,493.60 | 1,493.60 | 1,493.60 | -3.65% | 32 |
| Feb 2, 2026 | 1,544.80 | 1,550.20 | 1,522.00 | 1,550.20 | 1,550.20 | -0.21% | 93 |
| Jan 30, 2026 | 1,542.60 | 1,565.00 | 1,535.00 | 1,553.40 | 1,553.40 | 1.21% | 127 |
| Jan 29, 2026 | 1,609.20 | 1,620.00 | 1,534.80 | 1,534.80 | 1,534.80 | -9.18% | 96 |
| Jan 28, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2.92% | 5 |
| Jan 27, 2026 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.85% | 28 |
| Jan 26, 2026 | 1,672.40 | 1,672.40 | 1,656.00 | 1,656.00 | 1,656.00 | 1.23% | 10 |
| Jan 23, 2026 | 1,609.80 | 1,635.80 | 1,609.80 | 1,635.80 | 1,635.80 | 1.60% | 15 |
| Jan 22, 2026 | 1,632.60 | 1,635.80 | 1,610.00 | 1,610.00 | 1,610.00 | -1.58% | 58 |
| Jan 21, 2026 | 1,640.80 | 1,642.40 | 1,619.60 | 1,635.80 | 1,635.80 | - | 42 |
| Jan 20, 2026 | 1,642.40 | 1,645.00 | 1,635.80 | 1,635.80 | 1,635.80 | -1.60% | 9 |
| Jan 19, 2026 | 1,662.40 | 1,662.40 | 1,662.40 | 1,662.40 | 1,662.40 | -0.99% | 6 |
| Jan 16, 2026 | 1,679.00 | 1,679.00 | 1,675.60 | 1,679.00 | 1,679.00 | -0.20% | 47 |
| Jan 15, 2026 | 1,679.00 | 1,690.00 | 1,679.00 | 1,682.40 | 1,682.40 | -0.78% | 14 |
| Jan 14, 2026 | 1,705.60 | 1,705.60 | 1,695.60 | 1,695.60 | 1,695.60 | -0.59% | 8 |
| Jan 13, 2026 | 1,735.60 | 1,735.60 | 1,705.60 | 1,705.60 | 1,705.60 | -1.92% | 12 |
| Jan 9, 2026 | 1,740.00 | 1,740.00 | 1,739.00 | 1,739.00 | 1,739.00 | -0.06% | 6 |
| Jan 8, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1.61% | 2 |
| Jan 5, 2026 | 1,725.60 | 1,725.60 | 1,712.40 | 1,712.40 | 1,712.40 | -0.44% | 51 |
| Jan 2, 2026 | 1,765.60 | 1,765.60 | 1,720.00 | 1,720.00 | 1,720.00 | -2.58% | 15 |
| Dec 30, 2025 | 1,765.60 | 1,765.60 | 1,765.60 | 1,765.60 | 1,765.60 | - | 17 |
| Dec 29, 2025 | 1,758.80 | 1,765.60 | 1,758.80 | 1,765.60 | 1,765.60 | 0.76% | 5 |
| Dec 23, 2025 | 1,752.20 | 1,752.20 | 1,752.20 | 1,752.20 | 1,752.20 | -0.76% | 1 |
| Dec 22, 2025 | 1,765.60 | 1,765.60 | 1,765.00 | 1,765.60 | 1,765.60 | 0.19% | 12 |
| Dec 19, 2025 | 1,762.20 | 1,762.20 | 1,762.20 | 1,762.20 | 1,762.20 | 1.53% | 1 |
| Dec 18, 2025 | 1,711.80 | 1,735.60 | 1,711.80 | 1,735.60 | 1,735.60 | 1.10% | 6 |
| Dec 17, 2025 | 1,716.80 | 1,716.80 | 1,716.80 | 1,716.80 | 1,716.80 | - | 1 |
| Dec 16, 2025 | 1,716.80 | 1,716.80 | 1,716.80 | 1,716.80 | 1,716.80 | -1.12% | 1 |
| Dec 15, 2025 | 1,733.80 | 1,736.20 | 1,733.80 | 1,736.20 | 1,736.20 | -0.82% | 15 |
| Dec 12, 2025 | 1,755.40 | 1,782.40 | 1,750.60 | 1,750.60 | 1,750.60 | 1.78% | 83 |
| Dec 11, 2025 | 1,728.80 | 1,728.80 | 1,720.00 | 1,720.00 | 1,720.00 | -2.82% | 21 |
| Dec 10, 2025 | 1,781.20 | 1,800.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.14% | 59 |
| Dec 8, 2025 | 1,772.40 | 1,772.40 | 1,772.40 | 1,772.40 | 1,772.40 | 0.41% | 39 |
| Dec 5, 2025 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.20 | 0.56% | 20 |
| Dec 4, 2025 | 1,750.60 | 1,755.40 | 1,750.60 | 1,755.40 | 1,755.40 | -2.94% | 6 |
| Nov 28, 2025 | 1,808.60 | 1,808.60 | 1,808.60 | 1,808.60 | 1,808.60 | 2.04% | 1 |
| Nov 26, 2025 | 1,767.60 | 1,772.40 | 1,767.60 | 1,772.40 | 1,772.40 | -2.91% | 26 |
| 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 |