The closing price for Microsoft (MSFT) in May 2025 was $456.71, on May 30, 2025. It was up 7% for the month. The latest price is $416.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $456.08 | $458.02 | $451.93 | $456.71 | 34,770,500 |
May 29 2025 | $457.89 | $458.06 | $451.70 | $455.05 | 13,974,800 |
May 28 2025 | $457.57 | $458.85 | $453.31 | $453.74 | 17,086,300 |
May 27 2025 | $452.86 | $457.30 | $452.51 | $457.04 | 20,974,300 |
May 23 2025 | $446.41 | $450.09 | $445.35 | $446.61 | 16,883,500 |
May 22 2025 | $451.34 | $456.60 | $450.30 | $451.26 | 18,025,600 |
May 21 2025 | $450.97 | $454.15 | $448.23 | $448.98 | 19,216,900 |
May 20 2025 | $451.98 | $454.71 | $450.72 | $454.54 | 15,441,800 |
May 19 2025 | $447.31 | $455.95 | $447.23 | $455.23 | 21,336,500 |
May 16 2025 | $448.47 | $450.76 | $445.17 | $450.67 | 23,849,800 |
May 15 2025 | $447.20 | $452.58 | $446.86 | $449.54 | 21,992,300 |
May 14 2025 | $443.77 | $449.48 | $443.77 | $448.53 | 19,902,800 |
May 13 2025 | $443.42 | $446.28 | $441.02 | $444.76 | 23,618,800 |
May 12 2025 | $441.60 | $444.99 | $435.50 | $444.88 | 22,821,900 |
May 09 2025 | $435.71 | $436.45 | $431.63 | $434.46 | 15,324,200 |
May 08 2025 | $433.66 | $439.35 | $431.42 | $433.90 | 23,491,300 |
May 07 2025 | $429.61 | $433.85 | $426.91 | $429.13 | 23,295,300 |
May 06 2025 | $427.99 | $433.47 | $426.97 | $429.09 | 15,104,200 |
May 05 2025 | $428.65 | $435.22 | $427.90 | $431.92 | 20,136,100 |
May 02 2025 | $427.53 | $435.16 | $425.80 | $431.04 | 30,757,400 |
May 01 2025 | $426.91 | $432.73 | $420.76 | $421.26 | 58,938,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.