The average closing price for Microsoft (MSFT) between February 8, 2022 and February 8, 2026 is $365.87. It is up 37.6% in that time. The latest price is $401.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 02 2026 | $430.24 | $430.74 | $392.32 | $401.14 | 268,460,913 |
Week of January 26 2026 | $465.31 | $483.74 | $421.02 | $430.29 | 282,802,674 |
Week of January 19 2026 | $451.22 | $471.10 | $438.68 | $465.95 | 127,460,043 |
Week of January 12 2026 | $476.67 | $480.99 | $455.90 | $459.86 | 137,722,490 |
Week of January 05 2026 | $474.06 | $489.70 | $469.50 | $479.28 | 110,505,787 |
Week of December 29 2025 | $484.86 | $489.68 | $470.16 | $472.94 | 66,011,040 |
Week of December 22 2025 | $486.12 | $489.16 | $482.69 | $487.71 | 46,344,655 |
Week of December 15 2025 | $480.10 | $489.60 | $470.88 | $485.92 | 168,370,090 |
Week of December 08 2025 | $484.89 | $492.30 | $475.08 | $478.53 | 118,335,490 |
Week of December 01 2025 | $488.44 | $493.50 | $475.20 | $483.16 | 121,752,194 |
Week of November 24 2025 | $475.00 | $492.63 | $464.89 | $492.01 | 102,532,816 |
Week of November 17 2025 | $507.50 | $511.16 | $468.27 | $472.12 | 134,724,963 |
Week of November 10 2025 | $499.10 | $512.54 | $496.51 | $509.23 | 124,435,209 |
Week of November 03 2025 | $518.83 | $523.98 | $492.33 | $495.89 | 117,784,000 |
Week of October 27 2025 | $530.79 | $552.69 | $514.14 | $516.84 | 159,773,913 |
Week of October 20 2025 | $513.65 | $524.36 | $512.08 | $522.63 | 78,770,399 |
Week of October 13 2025 | $515.45 | $516.22 | $505.05 | $512.62 | 79,090,530 |
Week of October 06 2025 | $517.64 | $530.04 | $508.68 | $510.01 | 91,844,680 |
Week of September 29 2025 | $510.54 | $520.63 | $507.93 | $516.38 | 96,313,560 |
Week of September 22 2025 | $514.63 | $516.77 | $504.10 | $510.50 | 85,342,201 |
Week of September 15 2025 | $507.84 | $518.33 | $504.98 | $516.96 | 124,060,088 |
Week of September 08 2025 | $497.17 | $511.59 | $494.11 | $508.95 | 95,299,870 |
Week of September 01 2025 | $499.53 | $511.01 | $491.45 | $494.08 | 81,977,420 |
Week of August 25 2025 | $505.68 | $510.14 | $497.58 | $505.74 | 108,729,342 |
Week of August 18 2025 | $519.76 | $520.99 | $501.47 | $506.28 | 115,732,039 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
