The closing price for Microsoft (MSFT) in September 2025 was $515.81, on September 30. It was up 3.5% for the month. The latest price is $419.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $511.11 | $516.01 | $507.55 | $515.81 | 19,728,230 |
September 29 2025 | $509.38 | $514.70 | $506.77 | $512.47 | 17,617,779 |
September 26 2025 | $507.95 | $511.81 | $504.52 | $509.34 | 16,213,130 |
September 25 2025 | $506.20 | $507.90 | $502.95 | $504.93 | 15,786,470 |
September 24 2025 | $508.27 | $510.36 | $504.82 | $508.04 | 13,533,710 |
September 23 2025 | $511.67 | $512.46 | $505.21 | $507.12 | 19,799,580 |
September 22 2025 | $513.45 | $515.60 | $510.42 | $512.32 | 20,009,311 |
September 19 2025 | $508.45 | $517.15 | $508.20 | $515.79 | 52,474,090 |
September 18 2025 | $509.37 | $510.95 | $505.56 | $506.34 | 18,913,699 |
September 17 2025 | $508.51 | $509.17 | $503.83 | $507.91 | 15,816,590 |
September 16 2025 | $514.74 | $515.09 | $506.49 | $506.93 | 19,711,920 |
September 15 2025 | $506.68 | $513.34 | $504.90 | $513.23 | 17,143,789 |
September 12 2025 | $504.55 | $510.43 | $501.76 | $507.79 | 23,624,881 |
September 11 2025 | $500.17 | $501.09 | $495.82 | $498.94 | 18,881,609 |
September 10 2025 | $500.90 | $501.15 | $494.66 | $498.30 | 21,611,820 |
September 09 2025 | $499.35 | $500.17 | $495.64 | $496.35 | 14,410,540 |
September 08 2025 | $496.04 | $499.12 | $492.98 | $496.14 | 16,771,020 |
September 05 2025 | $506.96 | $509.85 | $490.33 | $492.95 | 31,994,850 |
September 04 2025 | $502.21 | $506.05 | $501.07 | $505.87 | 15,509,490 |
September 03 2025 | $501.70 | $505.69 | $500.24 | $503.26 | 16,345,080 |
September 02 2025 | $498.39 | $503.90 | $494.75 | $503.03 | 18,128,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.