The closing price for Microsoft (MSFT) on Monday was $486.74. It was down 0.3% for the day (down 1.1% from previous close). The latest price is $483.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2025 21:00 | $486.74 | $486.74 | $486.74 | $486.74 | — |
December 01 2025 20:30 | $487.81 | $488.13 | $485.67 | $486.83 | 1,956,383 |
December 01 2025 19:30 | $487.84 | $487.95 | $486.76 | $487.81 | 898,825 |
December 01 2025 18:30 | $488.67 | $489.06 | $487.77 | $487.86 | 822,496 |
December 01 2025 17:30 | $488.89 | $489.39 | $488.50 | $488.67 | 787,685 |
December 01 2025 16:30 | $488.29 | $489.86 | $487.66 | $488.91 | 785,583 |
December 01 2025 15:30 | $486.79 | $489.02 | $485.70 | $488.31 | 1,278,138 |
December 01 2025 14:30 | $487.96 | $488.76 | $484.65 | $486.80 | 3,532,361 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
