The closing price for Microsoft (MSFT) in September 2025 was $513.72, on September 30, 2025. It was up 3.5% for the month. The latest price is $498.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $509.05 | $513.93 | $505.50 | $513.72 | 19,728,200 |
September 29 2025 | $507.33 | $512.63 | $504.73 | $510.40 | 17,617,800 |
September 26 2025 | $505.90 | $509.75 | $502.49 | $507.29 | 16,213,100 |
September 25 2025 | $504.15 | $505.85 | $500.92 | $502.89 | 15,786,500 |
September 24 2025 | $506.22 | $508.30 | $502.78 | $505.99 | 13,533,700 |
September 23 2025 | $509.61 | $510.39 | $503.17 | $505.07 | 19,799,600 |
September 22 2025 | $511.38 | $513.52 | $508.36 | $510.25 | 20,009,300 |
September 19 2025 | $506.39 | $515.06 | $506.15 | $513.70 | 52,474,100 |
September 18 2025 | $507.32 | $508.88 | $503.52 | $504.30 | 18,913,700 |
September 17 2025 | $506.45 | $507.12 | $501.80 | $505.86 | 15,816,600 |
September 16 2025 | $512.66 | $513.01 | $504.45 | $504.89 | 19,711,900 |
September 15 2025 | $504.64 | $511.26 | $502.86 | $511.15 | 17,143,800 |
September 12 2025 | $502.52 | $508.37 | $499.74 | $505.74 | 23,624,900 |
September 11 2025 | $498.15 | $499.06 | $493.82 | $496.92 | 18,881,600 |
September 10 2025 | $498.88 | $499.12 | $492.67 | $496.29 | 21,611,800 |
September 09 2025 | $497.34 | $498.15 | $493.64 | $494.34 | 14,410,500 |
September 08 2025 | $494.05 | $497.11 | $490.99 | $494.13 | 16,771,000 |
September 05 2025 | $504.92 | $507.79 | $488.35 | $490.96 | 31,994,800 |
September 04 2025 | $500.18 | $504.00 | $499.04 | $503.82 | 15,509,500 |
September 03 2025 | $499.68 | $503.65 | $498.22 | $501.23 | 16,345,100 |
September 02 2025 | $496.39 | $501.87 | $492.76 | $501.00 | 18,128,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.