Microsoft Corporation (WSE:MSFT)
Poland · Delayed Price · Currency is PLN 1,859.40
+44.80 (2.47%)
At close: Sep 16, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,814.60 | 1,814.60 | 1,814.60 | 1,814.60 | 1,814.60 | -1.05% | 4 |
| Sep 5, 2025 | 1,833.80 | 1,833.80 | 1,833.80 | 1,833.80 | 1,833.80 | - | 54 |
| Sep 4, 2025 | 1,833.80 | 1,833.80 | 1,833.80 | 1,833.80 | 1,833.80 | 0.13% | 2 |
| Sep 3, 2025 | 1,831.40 | 1,831.40 | 1,831.40 | 1,831.40 | 1,831.40 | -1.01% | 1 |
| Sep 2, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.25% | 2 |
| Sep 1, 2025 | 1,880.80 | 1,880.80 | 1,854.60 | 1,854.60 | 1,854.60 | -1.29% | 2 |
| Aug 29, 2025 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 0.87% | 3 |
| Aug 28, 2025 | 1,862.60 | 1,862.60 | 1,862.60 | 1,862.60 | 1,862.60 | 0.17% | 2 |
| Aug 27, 2025 | 1,859.40 | 1,859.40 | 1,859.40 | 1,859.40 | 1,859.40 | 0.26% | 45 |
| Aug 26, 2025 | 1,854.60 | 1,854.60 | 1,854.60 | 1,854.60 | 1,854.60 | 0.35% | 6 |
| Aug 22, 2025 | 1,848.20 | 1,848.20 | 1,848.20 | 1,848.20 | 1,848.20 | 0.79% | 14 |
| Aug 21, 2025 | 1,869.20 | 1,869.20 | 1,833.80 | 1,833.80 | 1,833.80 | -1.93% | 7 |
| Aug 19, 2025 | 1,869.80 | 1,869.80 | 1,869.80 | 1,869.80 | 1,866.77 | -2.74% | 1 |
| Aug 14, 2025 | 1,924.80 | 1,924.80 | 1,922.40 | 1,922.40 | 1,919.29 | -1.23% | 21 |
| Aug 13, 2025 | 1,946.40 | 1,946.40 | 1,946.40 | 1,946.40 | 1,943.25 | 1.25% | 2 |
| Aug 11, 2025 | 1,922.40 | 1,922.40 | 1,922.40 | 1,922.40 | 1,919.29 | -0.39% | 4 |
| Aug 7, 2025 | 1,951.40 | 1,951.40 | 1,930.00 | 1,930.00 | 1,926.88 | -1.56% | 4 |
| Aug 6, 2025 | 1,960.60 | 1,960.60 | 1,960.60 | 1,960.60 | 1,957.43 | -1.09% | 7 |
| Aug 5, 2025 | 1,989.40 | 1,989.40 | 1,982.20 | 1,982.20 | 1,978.99 | 0.71% | 4 |
| Aug 4, 2025 | 1,968.20 | 1,968.20 | 1,968.20 | 1,968.20 | 1,965.01 | -3.28% | 2 |
| Aug 1, 2025 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,031.71 | -1.93% | 1 |
| Jul 31, 2025 | 2,105.50 | 2,105.50 | 2,075.00 | 2,075.00 | 2,071.64 | 9.72% | 10 |
| Jul 29, 2025 | 1,891.20 | 1,891.20 | 1,891.20 | 1,891.20 | 1,888.14 | -0.11% | 4 |
| Jul 28, 2025 | 1,874.60 | 1,898.20 | 1,874.60 | 1,893.20 | 1,890.14 | 2.35% | 58 |
| Jul 24, 2025 | 1,849.80 | 1,849.80 | 1,849.80 | 1,849.80 | 1,846.81 | -2.02% | 30 |
| Jul 21, 2025 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,884.94 | -0.02% | 2 |
| Jul 18, 2025 | 1,888.40 | 1,888.40 | 1,888.40 | 1,888.40 | 1,885.34 | -0.13% | 4 |
| Jul 17, 2025 | 1,865.00 | 1,890.80 | 1,865.00 | 1,890.80 | 1,887.74 | 1.56% | 12 |
| Jul 16, 2025 | 1,861.80 | 1,861.80 | 1,861.80 | 1,861.80 | 1,858.79 | - | 2 |
| Jul 15, 2025 | 1,861.80 | 1,861.80 | 1,861.80 | 1,861.80 | 1,858.79 | 2.74% | 15 |
| Jul 10, 2025 | 1,812.20 | 1,812.20 | 1,812.20 | 1,812.20 | 1,809.27 | -0.34% | 4 |
| Jul 7, 2025 | 1,810.00 | 1,818.40 | 1,810.00 | 1,818.40 | 1,815.46 | 1.95% | 10 |
| Jul 4, 2025 | 1,783.60 | 1,783.60 | 1,783.60 | 1,783.60 | 1,780.71 | -1.25% | 2 |
| Jun 30, 2025 | 1,806.20 | 1,806.20 | 1,806.20 | 1,806.20 | 1,803.28 | - | 1 |
| Jun 26, 2025 | 1,806.20 | 1,806.20 | 1,806.20 | 1,806.20 | 1,803.28 | 0.86% | 1 |
| Jun 25, 2025 | 1,790.80 | 1,790.80 | 1,790.80 | 1,790.80 | 1,787.90 | -0.51% | 1 |
| Jun 23, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,797.09 | 0.46% | 2 |
| Jun 20, 2025 | 1,791.80 | 1,791.80 | 1,791.80 | 1,791.80 | 1,788.90 | 0.66% | 2 |
| Jun 18, 2025 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,777.12 | 1.16% | 5 |
| Jun 17, 2025 | 1,750.00 | 1,759.60 | 1,750.00 | 1,759.60 | 1,756.75 | -0.41% | 9 |
| Jun 13, 2025 | 1,750.00 | 1,766.80 | 1,750.00 | 1,766.80 | 1,763.94 | 1.10% | 11 |
| Jun 12, 2025 | 1,747.60 | 1,747.60 | 1,747.60 | 1,747.60 | 1,744.77 | -2.06% | 1 |
| Jun 10, 2025 | 1,784.40 | 1,784.40 | 1,784.40 | 1,784.40 | 1,781.51 | 1.83% | 11 |
| Jun 9, 2025 | 1,752.40 | 1,752.40 | 1,752.40 | 1,752.40 | 1,749.56 | -0.17% | 3 |
| Jun 4, 2025 | 1,752.00 | 1,758.00 | 1,752.00 | 1,755.40 | 1,752.56 | 0.14% | 14 |
| Jun 3, 2025 | 1,718.80 | 1,753.00 | 1,718.80 | 1,753.00 | 1,750.16 | 2.55% | 3 |
| May 29, 2025 | 1,728.40 | 1,728.40 | 1,709.40 | 1,709.40 | 1,706.63 | -1.54% | 7 |
| May 28, 2025 | 1,738.60 | 1,738.60 | 1,736.20 | 1,736.20 | 1,733.39 | 1.41% | 12 |
| May 26, 2025 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,709.23 | -0.41% | 1 |
| May 21, 2025 | 1,717.20 | 1,746.40 | 1,717.20 | 1,719.00 | 1,716.22 | 0.53% | 22 |