The closing price for Microsoft (MSFT) in February 2026 was $391.15, on February 27. It was down 8.5% for the month. The latest price is $513.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $389.30 | $395.22 | $388.31 | $391.15 | 51,367,200 |
February 26 2026 | $403.08 | $405.85 | $397.13 | $400.10 | 34,405,900 |
February 25 2026 | $388.95 | $399.85 | $388.59 | $398.98 | 43,625,500 |
February 24 2026 | $382.59 | $387.79 | $380.17 | $387.43 | 33,884,700 |
February 23 2026 | $393.41 | $393.76 | $381.55 | $382.92 | 43,238,300 |
February 20 2026 | $394.51 | $398.51 | $393.57 | $395.63 | 34,015,200 |
February 19 2026 | $399.07 | $402.80 | $395.07 | $396.85 | 28,234,000 |
February 18 2026 | $395.62 | $400.02 | $393.82 | $397.08 | 23,223,400 |
February 17 2026 | $396.70 | $398.00 | $392.04 | $394.36 | 32,078,800 |
February 13 2026 | $401.90 | $402.98 | $395.54 | $398.79 | 34,091,600 |
February 12 2026 | $402.45 | $403.64 | $395.50 | $399.31 | 40,802,400 |
February 11 2026 | $413.56 | $413.83 | $398.48 | $401.82 | 42,491,000 |
February 10 2026 | $416.97 | $421.01 | $410.10 | $410.66 | 44,857,900 |
February 09 2026 | $402.30 | $412.27 | $398.34 | $410.99 | 45,480,500 |
February 06 2026 | $396.65 | $399.26 | $390.44 | $398.61 | 53,515,300 |
February 05 2026 | $404.87 | $405.73 | $389.85 | $391.19 | 66,289,200 |
February 04 2026 | $408.41 | $417.15 | $406.66 | $411.58 | 45,012,400 |
February 03 2026 | $419.35 | $419.39 | $405.98 | $408.62 | 61,424,100 |
February 02 2026 | $427.53 | $428.02 | $419.59 | $420.70 | 42,219,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.