The closing price for Microsoft (MSFT) last month was $407.78, yesterday. It was up 9.2% for the month. The latest price is $415.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $410.79 | $414.42 | $398.01 | $407.78 | 70,559,560 |
April 29 2026 | $424.58 | $426.82 | $420.29 | $424.46 | 31,217,392 |
April 28 2026 | $424.57 | $429.92 | $421.90 | $429.25 | 30,373,200 |
April 27 2026 | $422.38 | $427.11 | $417.07 | $424.82 | 30,817,600 |
April 24 2026 | $416.97 | $424.95 | $415.80 | $424.62 | 27,413,900 |
April 23 2026 | $419.89 | $423.66 | $411.41 | $415.75 | 38,308,000 |
April 22 2026 | $426.19 | $433.70 | $423.67 | $432.92 | 29,378,200 |
April 21 2026 | $420.24 | $427.18 | $417.20 | $424.16 | 32,048,500 |
April 20 2026 | $421.15 | $423.33 | $416.30 | $418.07 | 27,582,200 |
April 17 2026 | $424.82 | $431.58 | $420.69 | $422.79 | 48,568,200 |
April 16 2026 | $419.86 | $420.82 | $412.14 | $420.26 | 41,642,400 |
April 15 2026 | $398.00 | $414.37 | $396.73 | $411.22 | 45,063,400 |
April 14 2026 | $387.92 | $394.69 | $386.52 | $393.11 | 37,504,500 |
April 13 2026 | $373.61 | $384.54 | $371.02 | $384.37 | 35,745,800 |
April 10 2026 | $372.98 | $375.64 | $370.03 | $370.87 | 28,111,100 |
April 09 2026 | $372.50 | $373.50 | $367.05 | $373.07 | 30,435,300 |
April 08 2026 | $384.98 | $385.00 | $371.41 | $374.33 | 33,064,800 |
April 07 2026 | $370.34 | $372.45 | $366.56 | $372.29 | 21,443,300 |
April 06 2026 | $373.49 | $373.73 | $369.50 | $372.88 | 16,146,600 |
April 02 2026 | $367.21 | $373.64 | $364.15 | $373.46 | 24,099,100 |
April 01 2026 | $373.49 | $373.99 | $368.20 | $369.37 | 29,417,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.