The highest closing price for Microsoft (MSFT) all-time was $539.83, on October 28. The latest price is $400.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $429.26 | $429.76 | $381.71 | $389.00 | 670,673,760 |
January 2026 | $483.28 | $488.58 | $420.06 | $429.31 | 684,062,565 |
December 2025 | $487.32 | $492.38 | $469.81 | $482.52 | 495,241,899 |
November 2025 | $517.65 | $522.79 | $463.83 | $490.89 | 479,476,988 |
October 2025 | $512.67 | $551.43 | $503.90 | $515.67 | 468,447,073 |
September 2025 | $498.39 | $517.15 | $490.33 | $515.81 | 424,025,588 |
August 2025 | $531.91 | $535.14 | $496.45 | $504.59 | 454,910,220 |
July 2025 | $493.60 | $552.24 | $485.88 | $530.42 | 396,888,828 |
June 2025 | $454.50 | $497.87 | $454.25 | $494.54 | 401,277,776 |
May 2025 | $427.83 | $459.85 | $421.67 | $457.70 | 476,961,830 |
April 2025 | $371.80 | $393.65 | $342.17 | $392.26 | 563,143,942 |
March 2025 | $395.79 | $399.09 | $364.45 | $372.54 | 491,811,260 |
February 2025 | $407.66 | $416.12 | $383.63 | $393.97 | 432,468,331 |
January 2025 | $421.45 | $444.08 | $406.78 | $411.08 | 462,562,609 |
December 2024 | $417.53 | $451.79 | $416.63 | $417.46 | 439,908,242 |
November 2024 | $404.28 | $424.93 | $400.88 | $419.40 | 442,321,327 |
October 2024 | $423.50 | $433.43 | $401.60 | $401.65 | 440,766,719 |
September 2024 | $413.08 | $436.74 | $396.17 | $425.32 | 376,949,440 |
August 2024 | $415.17 | $421.86 | $380.44 | $412.32 | 451,919,017 |
July 2024 | $442.67 | $462.10 | $406.71 | $412.77 | 440,446,529 |
June 2024 | $409.98 | $450.08 | $403.47 | $440.99 | 342,370,405 |
May 2024 | $386.68 | $427.82 | $384.41 | $409.59 | 413,810,435 |
April 2024 | $417.54 | $422.88 | $382.16 | $383.44 | 441,098,907 |
March 2024 | $405.05 | $424.31 | $392.37 | $414.36 | 426,445,209 |
February 2024 | $395.03 | $413.69 | $391.22 | $407.39 | 444,203,483 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
