The closing price for Microsoft (MSFT) in October 2025 was $515.67, on October 31. It was up 0.6% for the month. The latest price is $424.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $526.68 | $527.13 | $512.97 | $515.67 | 34,006,422 |
October 30 2025 | $528.28 | $532.75 | $519.96 | $523.58 | 41,023,090 |
October 29 2025 | $542.68 | $544.01 | $534.51 | $539.31 | 36,023,000 |
October 28 2025 | $547.72 | $551.43 | $538.53 | $539.83 | 29,986,680 |
October 27 2025 | $529.58 | $532.37 | $526.82 | $529.32 | 18,734,721 |
October 24 2025 | $520.63 | $523.17 | $518.55 | $521.44 | 15,532,360 |
October 23 2025 | $520.30 | $521.78 | $516.46 | $518.40 | 14,023,530 |
October 22 2025 | $518.99 | $523.06 | $515.57 | $518.38 | 18,962,689 |
October 21 2025 | $515.36 | $516.54 | $510.92 | $515.52 | 15,586,200 |
October 20 2025 | $512.48 | $516.55 | $511.30 | $514.65 | 14,665,620 |
October 17 2025 | $506.93 | $513.35 | $505.21 | $511.45 | 19,867,770 |
October 16 2025 | $510.46 | $514.71 | $506.03 | $509.49 | 15,559,570 |
October 15 2025 | $512.82 | $515.05 | $507.89 | $511.30 | 14,694,650 |
October 14 2025 | $508.11 | $513.15 | $503.90 | $511.44 | 14,684,300 |
October 13 2025 | $514.27 | $514.27 | $509.56 | $511.92 | 14,284,240 |
October 10 2025 | $517.49 | $521.41 | $507.52 | $508.84 | 24,133,840 |
October 09 2025 | $520.17 | $522.15 | $515.26 | $520.24 | 18,343,600 |
October 08 2025 | $521.11 | $524.77 | $520.92 | $522.68 | 13,363,450 |
October 07 2025 | $526.10 | $527.61 | $519.28 | $521.81 | 14,615,210 |
October 06 2025 | $516.46 | $528.83 | $516.05 | $526.38 | 21,388,580 |
October 03 2025 | $514.96 | $518.33 | $512.87 | $515.21 | 15,112,320 |
October 02 2025 | $515.50 | $519.44 | $508.56 | $513.60 | 21,222,891 |
October 01 2025 | $512.67 | $518.35 | $509.57 | $517.56 | 22,632,340 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.