The closing price for Microsoft (MSFT) between 2023 and 2025 was $481.48, on December 31. It was up 103.7% in that time. The latest price is $392.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2025 | $482.71 | $487.51 | $481.16 | $481.48 | 40,439,500 |
Week of December 22 2025 | $483.96 | $486.99 | $480.55 | $485.55 | 46,344,700 |
Week of December 15 2025 | $477.97 | $487.43 | $468.79 | $483.77 | 168,370,100 |
Week of December 08 2025 | $482.74 | $490.12 | $472.97 | $476.41 | 118,335,500 |
Week of December 01 2025 | $486.27 | $491.31 | $473.09 | $481.02 | 123,068,700 |
Week of November 24 2025 | $472.89 | $490.45 | $462.83 | $489.83 | 102,536,600 |
Week of November 17 2025 | $505.25 | $508.90 | $466.19 | $470.03 | 134,724,900 |
Week of November 10 2025 | $496.89 | $510.27 | $494.31 | $506.97 | 124,435,200 |
Week of November 03 2025 | $516.54 | $521.66 | $490.15 | $493.69 | 117,784,000 |
Week of October 27 2025 | $528.43 | $550.24 | $511.86 | $514.55 | 159,773,900 |
Week of October 20 2025 | $511.37 | $522.04 | $509.81 | $520.31 | 78,770,400 |
Week of October 13 2025 | $513.16 | $513.94 | $502.82 | $510.35 | 79,090,600 |
Week of October 06 2025 | $515.35 | $527.69 | $506.42 | $507.74 | 91,844,600 |
Week of September 29 2025 | $508.28 | $518.32 | $505.68 | $514.09 | 96,313,500 |
Week of September 22 2025 | $512.35 | $514.48 | $501.86 | $508.24 | 85,342,200 |
Week of September 15 2025 | $505.59 | $516.03 | $502.75 | $514.67 | 124,060,100 |
Week of September 08 2025 | $494.98 | $509.32 | $491.91 | $506.69 | 95,299,800 |
Week of September 01 2025 | $497.32 | $508.75 | $489.27 | $491.88 | 81,977,400 |
Week of August 25 2025 | $503.44 | $507.87 | $495.37 | $503.50 | 108,729,400 |
Week of August 18 2025 | $517.46 | $518.68 | $499.25 | $504.04 | 115,732,100 |
Week of August 11 2025 | $518.16 | $528.48 | $514.97 | $516.05 | 103,963,000 |
Week of August 04 2025 | $524.08 | $533.98 | $513.45 | $517.90 | 97,486,400 |
Week of July 28 2025 | $510.01 | $551.05 | $505.40 | $519.96 | 137,752,500 |
Week of July 21 2025 | $502.69 | $514.18 | $496.73 | $509.64 | 79,564,700 |
Week of July 14 2025 | $497.55 | $510.56 | $497.06 | $506.01 | 80,853,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.