The closing price for Microsoft (MSFT) in February 2025 was $393.97, on February 28, 2025. It was down 3.4% for the month. The latest price is $397.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $389.67 | $394.61 | $383.63 | $393.97 | 32,845,660 |
February 27 2025 | $398.22 | $402.66 | $389.19 | $389.55 | 21,127,410 |
February 26 2025 | $394.99 | $400.53 | $391.25 | $396.69 | 19,618,949 |
February 25 2025 | $398.05 | $398.86 | $393.69 | $394.88 | 29,387,400 |
February 24 2025 | $405.41 | $406.26 | $396.29 | $400.93 | 26,443,660 |
February 21 2025 | $414.16 | $414.87 | $404.79 | $405.11 | 27,524,801 |
February 20 2025 | $412.13 | $416.12 | $409.41 | $412.97 | 23,508,730 |
February 19 2025 | $403.97 | $411.51 | $403.74 | $410.80 | 24,114,199 |
February 18 2025 | $404.09 | $406.66 | $402.60 | $405.71 | 21,423,051 |
February 14 2025 | $403.88 | $404.99 | $401.99 | $404.52 | 22,758,461 |
February 13 2025 | $403.10 | $407.06 | $402.47 | $406.61 | 23,891,730 |
February 12 2025 | $403.31 | $406.81 | $400.49 | $405.12 | 19,121,730 |
February 11 2025 | $405.71 | $408.54 | $405.38 | $407.50 | 18,140,590 |
February 10 2025 | $409.75 | $411.48 | $406.98 | $408.27 | 20,817,920 |
February 07 2025 | $412.49 | $414.64 | $404.19 | $405.82 | 22,886,840 |
February 06 2025 | $410.03 | $414.19 | $410.03 | $411.84 | 16,309,760 |
February 05 2025 | $408.40 | $409.86 | $406.47 | $409.33 | 16,336,190 |
February 04 2025 | $408.73 | $409.95 | $405.81 | $408.42 | 20,532,100 |
February 03 2025 | $407.66 | $411.43 | $404.74 | $406.98 | 25,679,150 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
