The closing price for Microsoft (MSFT) in February 2026 was $391.89, on February 27. It was down 8.5% for the month. The latest price is $495.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $390.04 | $395.96 | $389.04 | $391.89 | 51,367,200 |
February 26 2026 | $403.84 | $406.61 | $397.88 | $400.85 | 34,405,900 |
February 25 2026 | $389.69 | $400.60 | $389.32 | $399.73 | 43,625,500 |
February 24 2026 | $383.31 | $388.52 | $380.89 | $388.16 | 33,884,700 |
February 23 2026 | $394.15 | $394.51 | $382.27 | $383.64 | 43,238,300 |
February 20 2026 | $395.25 | $399.26 | $394.31 | $396.37 | 34,015,200 |
February 19 2026 | $399.82 | $403.56 | $395.81 | $397.60 | 28,234,000 |
February 18 2026 | $396.36 | $400.78 | $394.56 | $397.83 | 23,223,400 |
February 17 2026 | $397.45 | $398.74 | $392.78 | $395.10 | 32,078,800 |
February 13 2026 | $402.66 | $403.74 | $396.29 | $399.54 | 34,091,600 |
February 12 2026 | $403.20 | $404.40 | $396.25 | $400.06 | 40,802,400 |
February 11 2026 | $414.33 | $414.61 | $399.23 | $402.58 | 42,491,000 |
February 10 2026 | $417.76 | $421.80 | $410.87 | $411.44 | 44,857,900 |
February 09 2026 | $403.06 | $413.05 | $399.09 | $411.77 | 45,480,500 |
February 06 2026 | $397.40 | $400.01 | $391.18 | $399.36 | 53,515,300 |
February 05 2026 | $405.63 | $406.49 | $390.58 | $391.92 | 66,289,200 |
February 04 2026 | $409.18 | $417.94 | $407.43 | $412.35 | 45,012,400 |
February 03 2026 | $420.14 | $420.18 | $406.75 | $409.39 | 61,424,100 |
February 02 2026 | $428.33 | $428.83 | $420.38 | $421.49 | 42,219,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.