The closing price for Microsoft (MSFT) in February 2025 was $393.12, on February 28, 2025. It was down 3.4% for the month. The latest price is $379.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $388.83 | $393.76 | $382.80 | $393.12 | 32,845,700 |
February 27 2025 | $397.36 | $401.79 | $388.35 | $388.71 | 21,127,400 |
February 26 2025 | $394.13 | $399.67 | $390.41 | $395.84 | 19,619,000 |
February 25 2025 | $397.19 | $398.00 | $392.84 | $394.02 | 29,387,400 |
February 24 2025 | $404.53 | $405.38 | $395.43 | $400.06 | 26,443,700 |
February 21 2025 | $413.27 | $413.98 | $403.92 | $404.23 | 27,524,800 |
February 20 2025 | $411.24 | $415.23 | $408.52 | $412.08 | 23,508,700 |
February 19 2025 | $403.10 | $410.62 | $402.87 | $409.91 | 24,114,200 |
February 18 2025 | $403.22 | $405.79 | $401.73 | $404.84 | 21,423,100 |
February 14 2025 | $403.01 | $404.12 | $401.12 | $403.64 | 22,758,500 |
February 13 2025 | $402.23 | $406.18 | $401.60 | $405.73 | 23,891,700 |
February 12 2025 | $402.44 | $405.93 | $399.63 | $404.24 | 19,121,700 |
February 11 2025 | $404.84 | $407.65 | $404.50 | $406.62 | 18,140,600 |
February 10 2025 | $408.86 | $410.59 | $406.10 | $407.39 | 20,817,900 |
February 07 2025 | $411.60 | $413.74 | $403.32 | $404.95 | 22,886,800 |
February 06 2025 | $409.15 | $413.30 | $409.15 | $410.95 | 16,309,800 |
February 05 2025 | $407.52 | $408.98 | $405.59 | $408.44 | 16,316,700 |
February 04 2025 | $407.85 | $409.07 | $404.94 | $407.54 | 20,532,100 |
February 03 2025 | $406.77 | $410.54 | $403.87 | $406.10 | 25,679,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.