Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
520.54
+2.88 (0.56%)
At close: Oct 22, 2025, 4:00 PM EDT
522.21
+1.67 (0.32%)
Pre-market: Oct 23, 2025, 5:06 AM EDT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 521.15 | 525.23 | 517.71 | 520.54 | 520.54 | 0.56% | 18,962,694 |
| Oct 21, 2025 | 517.50 | 518.69 | 513.04 | 517.66 | 517.66 | 0.17% | 15,586,204 |
| Oct 20, 2025 | 514.61 | 518.70 | 513.43 | 516.79 | 516.79 | 0.63% | 14,665,620 |
| Oct 17, 2025 | 509.04 | 515.48 | 507.31 | 513.58 | 513.58 | 0.39% | 19,867,765 |
| Oct 16, 2025 | 512.58 | 516.85 | 508.13 | 511.61 | 511.61 | -0.35% | 15,559,565 |
| Oct 15, 2025 | 514.96 | 517.19 | 510.00 | 513.43 | 513.43 | -0.03% | 14,694,654 |
| Oct 14, 2025 | 510.23 | 515.28 | 506.00 | 513.57 | 513.57 | -0.09% | 14,684,300 |
| Oct 13, 2025 | 516.41 | 516.41 | 511.68 | 514.05 | 514.05 | 0.60% | 14,284,238 |
| Oct 10, 2025 | 519.64 | 523.58 | 509.63 | 510.96 | 510.96 | -2.19% | 24,133,840 |
| Oct 9, 2025 | 522.34 | 524.33 | 517.40 | 522.40 | 522.40 | -0.47% | 18,343,602 |
| Oct 8, 2025 | 523.28 | 526.95 | 523.09 | 524.85 | 524.85 | 0.17% | 13,363,447 |
| Oct 7, 2025 | 528.29 | 529.80 | 521.44 | 523.98 | 523.98 | -0.87% | 14,615,208 |
| Oct 6, 2025 | 518.61 | 531.03 | 518.20 | 528.57 | 528.57 | 2.17% | 21,388,581 |
| Oct 3, 2025 | 517.10 | 520.49 | 515.00 | 517.35 | 517.35 | 0.31% | 15,112,321 |
| Oct 2, 2025 | 517.64 | 521.60 | 510.68 | 515.74 | 515.74 | -0.76% | 21,222,886 |
| Oct 1, 2025 | 514.80 | 520.51 | 511.69 | 519.71 | 519.71 | 0.34% | 22,632,336 |
| Sep 30, 2025 | 513.24 | 518.16 | 509.66 | 517.95 | 517.95 | 0.65% | 19,728,229 |
| Sep 29, 2025 | 511.50 | 516.85 | 508.88 | 514.60 | 514.60 | 0.61% | 17,617,775 |
| Sep 26, 2025 | 510.06 | 513.94 | 506.62 | 511.46 | 511.46 | 0.87% | 16,213,129 |
| Sep 25, 2025 | 508.30 | 510.01 | 505.04 | 507.03 | 507.03 | -0.61% | 15,786,468 |
| Sep 24, 2025 | 510.38 | 512.48 | 506.92 | 510.15 | 510.15 | 0.18% | 13,533,711 |
| Sep 23, 2025 | 513.80 | 514.59 | 507.31 | 509.23 | 509.23 | -1.01% | 19,799,580 |
| Sep 22, 2025 | 515.59 | 517.74 | 512.55 | 514.45 | 514.45 | -0.67% | 20,009,314 |
| Sep 19, 2025 | 510.56 | 519.30 | 510.31 | 517.93 | 517.93 | 1.86% | 52,474,093 |
| Sep 18, 2025 | 511.49 | 513.07 | 507.66 | 508.45 | 508.45 | -0.31% | 18,913,696 |
| Sep 17, 2025 | 510.62 | 511.29 | 505.93 | 510.02 | 510.02 | 0.19% | 15,816,585 |
| Sep 16, 2025 | 516.88 | 517.23 | 508.60 | 509.04 | 509.04 | -1.23% | 19,711,922 |
| Sep 15, 2025 | 508.79 | 515.47 | 507.00 | 515.36 | 515.36 | 1.07% | 17,143,786 |
| Sep 12, 2025 | 506.65 | 512.55 | 503.85 | 509.90 | 509.90 | 1.77% | 23,624,884 |
| Sep 11, 2025 | 502.25 | 503.17 | 497.88 | 501.01 | 501.01 | 0.13% | 18,881,608 |
| Sep 10, 2025 | 502.98 | 503.23 | 496.72 | 500.37 | 500.37 | 0.39% | 21,611,816 |
| Sep 9, 2025 | 501.43 | 502.25 | 497.70 | 498.41 | 498.41 | 0.04% | 14,410,542 |
| Sep 8, 2025 | 498.11 | 501.20 | 495.03 | 498.20 | 498.20 | 0.65% | 16,771,015 |
| Sep 5, 2025 | 509.07 | 511.97 | 492.37 | 495.00 | 495.00 | -2.55% | 31,994,846 |
| Sep 4, 2025 | 504.30 | 508.15 | 503.15 | 507.97 | 507.97 | 0.52% | 15,509,486 |
| Sep 3, 2025 | 503.79 | 507.79 | 502.32 | 505.35 | 505.35 | 0.05% | 15,995,154 |
| Sep 2, 2025 | 500.47 | 506.00 | 496.81 | 505.12 | 505.12 | -0.31% | 18,127,995 |
| Aug 29, 2025 | 508.66 | 509.60 | 504.49 | 506.69 | 506.69 | -0.58% | 20,961,569 |
| Aug 28, 2025 | 507.09 | 511.09 | 505.50 | 509.64 | 509.64 | 0.57% | 18,015,593 |
| Aug 27, 2025 | 502.00 | 507.29 | 499.90 | 506.74 | 506.74 | 0.94% | 17,277,893 |
| Aug 26, 2025 | 504.36 | 504.98 | 498.51 | 502.04 | 502.04 | -0.44% | 30,835,709 |
| Aug 25, 2025 | 506.63 | 508.19 | 504.12 | 504.26 | 504.26 | -0.59% | 21,638,579 |
| Aug 22, 2025 | 504.25 | 510.73 | 502.41 | 507.23 | 507.23 | 0.59% | 24,324,161 |
| Aug 21, 2025 | 503.69 | 507.63 | 502.72 | 504.24 | 504.24 | -0.29% | 18,443,254 |
| Aug 20, 2025 | 509.87 | 511.00 | 504.44 | 505.72 | 504.89 | -0.79% | 27,723,025 |
| Aug 19, 2025 | 515.00 | 515.16 | 508.55 | 509.77 | 508.93 | -1.42% | 21,481,016 |
| Aug 18, 2025 | 521.59 | 522.82 | 514.02 | 517.10 | 516.25 | -0.59% | 23,760,583 |
| Aug 15, 2025 | 522.77 | 526.10 | 519.08 | 520.17 | 519.32 | -0.44% | 25,213,272 |
| Aug 14, 2025 | 522.56 | 525.95 | 520.14 | 522.48 | 521.62 | 0.36% | 20,269,074 |
| Aug 13, 2025 | 532.11 | 532.70 | 519.37 | 520.58 | 519.73 | -1.64% | 19,619,160 |