The closing price for Microsoft (MSFT) in February 2026 was $392.74, on February 27. It was down 8.5% for the month. The latest price is $370.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $390.88 | $396.82 | $389.88 | $392.74 | 51,367,200 |
February 26 2026 | $404.71 | $407.49 | $398.74 | $401.72 | 34,405,900 |
February 25 2026 | $390.53 | $401.47 | $390.16 | $400.60 | 43,625,500 |
February 24 2026 | $384.14 | $389.36 | $381.71 | $389.00 | 33,884,700 |
February 23 2026 | $395.00 | $395.36 | $383.10 | $384.47 | 43,238,300 |
February 20 2026 | $396.11 | $400.12 | $395.16 | $397.23 | 34,015,200 |
February 19 2026 | $400.69 | $404.43 | $396.67 | $398.46 | 28,234,000 |
February 18 2026 | $397.22 | $401.64 | $395.42 | $398.69 | 23,223,400 |
February 17 2026 | $398.31 | $399.61 | $393.63 | $395.96 | 32,078,800 |
February 13 2026 | $403.53 | $404.62 | $397.14 | $400.41 | 34,091,551 |
February 12 2026 | $404.08 | $405.28 | $397.10 | $400.92 | 40,802,359 |
February 11 2026 | $415.23 | $415.51 | $400.10 | $403.45 | 42,491,008 |
February 10 2026 | $418.66 | $422.72 | $411.76 | $412.33 | 44,857,848 |
February 09 2026 | $403.93 | $413.95 | $399.96 | $412.66 | 45,480,527 |
February 06 2026 | $398.26 | $400.88 | $392.03 | $400.23 | 53,515,312 |
February 05 2026 | $406.51 | $407.37 | $391.43 | $392.77 | 66,289,250 |
February 04 2026 | $410.06 | $418.84 | $408.31 | $413.25 | 45,012,367 |
February 03 2026 | $421.05 | $421.09 | $407.63 | $410.27 | 61,424,121 |
February 02 2026 | $429.26 | $429.76 | $421.29 | $422.41 | 42,219,859 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
