The closing price for Microsoft (MSFT) in May 2025 was $458.75, on May 30. It was up 7% for the month. The latest price is $491.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $458.10 | $460.06 | $453.94 | $458.75 | 34,770,480 |
May 29 2025 | $459.93 | $460.10 | $453.71 | $457.07 | 13,982,210 |
May 28 2025 | $459.60 | $460.90 | $455.33 | $455.76 | 17,086,260 |
May 27 2025 | $454.88 | $459.33 | $454.52 | $459.07 | 20,974,289 |
May 23 2025 | $448.40 | $452.10 | $447.34 | $448.60 | 16,883,510 |
May 22 2025 | $453.35 | $458.64 | $452.31 | $453.27 | 18,025,609 |
May 21 2025 | $452.98 | $456.17 | $450.23 | $450.98 | 19,216,910 |
May 20 2025 | $453.99 | $456.73 | $452.73 | $456.56 | 15,441,810 |
May 19 2025 | $449.29 | $457.97 | $449.22 | $457.26 | 21,336,510 |
May 16 2025 | $450.47 | $452.77 | $447.16 | $452.68 | 23,849,779 |
May 15 2025 | $449.18 | $454.59 | $448.85 | $451.54 | 21,992,320 |
May 14 2025 | $445.75 | $451.48 | $445.75 | $450.52 | 19,902,801 |
May 13 2025 | $445.39 | $448.27 | $442.99 | $446.75 | 23,618,820 |
May 12 2025 | $443.56 | $446.97 | $437.44 | $446.86 | 22,821,939 |
May 09 2025 | $437.65 | $438.39 | $433.56 | $436.39 | 15,324,230 |
May 08 2025 | $435.59 | $441.30 | $433.34 | $435.83 | 23,491,330 |
May 07 2025 | $431.53 | $435.78 | $428.81 | $431.04 | 23,307,240 |
May 06 2025 | $429.90 | $435.40 | $428.87 | $431.00 | 15,104,200 |
May 05 2025 | $430.56 | $437.16 | $429.81 | $433.84 | 20,136,051 |
May 02 2025 | $429.44 | $437.10 | $427.69 | $432.96 | 30,757,430 |
May 01 2025 | $428.81 | $434.66 | $422.63 | $423.13 | 58,938,102 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
