Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	390.10	392.49	387.06	389.02	389.02	-0.71%	24,619,449
Mar 18, 2026	397.13	398.00	391.00	391.79	391.79	-1.91%	25,601,013
Mar 17, 2026	400.27	404.40	397.75	399.41	399.41	-0.14%	25,533,324
Mar 16, 2026	398.07	400.63	394.79	399.95	399.95	1.11%	27,583,063
Mar 13, 2026	401.00	404.80	394.25	395.55	395.55	-1.57%	26,351,276
Mar 12, 2026	404.63	406.12	401.71	401.86	401.86	-0.75%	27,231,281
Mar 11, 2026	405.57	409.01	401.59	404.88	404.88	-0.22%	25,512,139
Mar 10, 2026	410.03	410.20	402.93	405.76	405.76	-0.89%	31,706,375
Mar 9, 2026	404.92	410.21	403.50	409.41	409.41	0.11%	30,131,854
Mar 6, 2026	409.20	413.05	408.51	408.96	408.96	-0.42%	31,123,859
Mar 5, 2026	404.42	411.61	404.40	410.68	410.68	1.35%	39,001,315
Mar 4, 2026	401.27	411.03	400.31	405.20	405.20	0.31%	35,807,990
Mar 3, 2026	393.14	406.70	392.67	403.93	403.93	1.35%	38,199,209
Mar 2, 2026	392.86	401.19	390.63	398.55	398.55	1.48%	35,474,907
Feb 27, 2026	390.88	396.82	389.88	392.74	392.74	-2.24%	51,367,196
Feb 26, 2026	404.71	407.49	398.74	401.72	401.72	0.28%	34,405,869
Feb 25, 2026	390.53	401.47	390.16	400.60	400.60	2.98%	43,625,483
Feb 24, 2026	384.14	389.36	381.71	389.00	389.00	1.18%	33,884,653
Feb 23, 2026	395.00	395.36	383.10	384.47	384.47	-3.21%	43,238,273
Feb 20, 2026	396.11	400.12	395.16	397.23	397.23	-0.31%	34,015,249
Feb 19, 2026	400.69	404.43	396.67	398.46	398.46	-0.29%	28,234,001
Feb 18, 2026	398.13	402.56	396.32	399.60	398.69	0.69%	23,223,417
Feb 17, 2026	399.22	400.52	394.53	396.86	395.96	-1.11%	32,078,794
Feb 13, 2026	404.45	405.54	398.05	401.32	400.41	-0.13%	34,091,553
Feb 12, 2026	405.00	406.20	398.01	401.84	400.92	-0.63%	40,802,362
Feb 11, 2026	416.18	416.46	401.01	404.37	403.45	-2.15%	42,491,012
Feb 10, 2026	419.62	423.68	412.70	413.27	412.33	-0.08%	44,857,850
Feb 9, 2026	404.85	414.89	400.87	413.60	412.66	3.11%	45,480,526
Feb 6, 2026	399.17	401.79	392.92	401.14	400.23	1.90%	53,515,311
Feb 5, 2026	407.44	408.30	392.32	393.67	392.77	-4.95%	66,289,247
Feb 4, 2026	411.00	419.80	409.24	414.19	413.25	0.72%	45,012,374
Feb 3, 2026	422.01	422.05	408.56	411.21	410.27	-2.87%	61,424,123
Feb 2, 2026	430.24	430.74	422.25	423.37	422.41	-1.61%	42,219,858
Jan 30, 2026	439.17	439.60	426.45	430.29	429.31	-0.74%	58,566,819
Jan 29, 2026	439.99	442.50	421.02	433.50	432.51	-9.99%	128,855,323
Jan 28, 2026	483.21	483.74	478.00	481.63	480.53	0.22%	36,875,403
Jan 27, 2026	473.70	482.87	473.16	480.58	479.49	2.19%	29,213,923
Jan 26, 2026	465.31	474.25	462.00	470.28	469.21	0.93%	29,291,235
Jan 23, 2026	451.87	471.10	450.53	465.95	464.89	3.28%	38,000,159
Jan 22, 2026	447.62	452.84	444.70	451.14	450.11	1.58%	25,349,378
Jan 21, 2026	452.60	452.69	438.68	444.11	443.10	-2.29%	37,980,510
Jan 20, 2026	451.22	456.80	449.28	454.52	453.48	-1.16%	26,129,992
Jan 16, 2026	457.83	463.19	456.48	459.86	458.81	0.70%	34,246,650
Jan 15, 2026	464.12	464.25	455.90	456.66	455.62	-0.59%	23,225,839
Jan 14, 2026	466.46	468.20	457.17	459.38	458.33	-2.40%	28,184,302
Jan 13, 2026	474.68	475.78	465.95	470.67	469.60	-1.36%	28,545,800
Jan 12, 2026	476.67	480.99	475.68	477.18	476.09	-0.44%	23,519,895
Jan 9, 2026	474.06	479.82	472.20	479.28	478.19	0.24%	18,491,036
Jan 8, 2026	481.24	482.66	475.86	478.11	477.02	-1.11%	18,162,616
Jan 7, 2026	479.76	489.70	477.95	483.47	482.37	1.04%	25,564,196