The closing price for Microsoft (MSFT) this month is $472.12, on Friday. It is down 9% for the month. The latest price is $472.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2025 | $478.50 | $478.92 | $468.27 | $472.12 | 31,769,248 |
November 20 2025 | $492.71 | $493.57 | $475.50 | $478.43 | 26,802,539 |
November 19 2025 | $489.18 | $494.26 | $481.93 | $486.21 | 23,245,311 |
November 18 2025 | $494.44 | $502.04 | $485.87 | $492.87 | 33,815,113 |
November 17 2025 | $507.50 | $511.16 | $503.97 | $506.54 | 19,092,750 |
November 14 2025 | $497.30 | $510.64 | $496.51 | $509.23 | 28,505,750 |
November 13 2025 | $509.36 | $512.54 | $500.35 | $502.35 | 25,273,109 |
November 12 2025 | $508.40 | $510.71 | $498.19 | $510.19 | 26,574,850 |
November 11 2025 | $503.86 | $508.65 | $501.41 | $507.73 | 17,980,020 |
November 10 2025 | $499.10 | $505.90 | $497.87 | $505.05 | 26,101,480 |
November 07 2025 | $496.02 | $498.44 | $492.33 | $495.89 | 24,019,760 |
November 06 2025 | $504.72 | $504.76 | $494.88 | $496.17 | 27,406,500 |
November 05 2025 | $512.34 | $513.87 | $505.63 | $506.21 | 23,024,340 |
November 04 2025 | $510.80 | $514.59 | $506.89 | $513.37 | 20,958,660 |
November 03 2025 | $518.83 | $523.98 | $513.63 | $516.06 | 22,374,740 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
