The closing price for Microsoft (MSFT) in October 2025 was $513.58, on October 31. It was up 0.6% for the month. The latest price is $493.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $524.56 | $525.00 | $510.90 | $513.58 | 34,006,400 |
October 30 2025 | $526.15 | $530.60 | $517.86 | $521.47 | 41,023,100 |
October 29 2025 | $540.49 | $541.81 | $532.35 | $537.13 | 36,023,000 |
October 28 2025 | $545.51 | $549.20 | $536.36 | $537.65 | 29,986,700 |
October 27 2025 | $527.44 | $530.22 | $524.69 | $527.18 | 18,734,700 |
October 24 2025 | $518.52 | $521.06 | $516.46 | $519.34 | 15,532,400 |
October 23 2025 | $518.20 | $519.67 | $514.38 | $516.31 | 14,023,500 |
October 22 2025 | $516.90 | $520.94 | $513.49 | $516.29 | 18,962,700 |
October 21 2025 | $513.28 | $514.46 | $508.85 | $513.44 | 15,586,200 |
October 20 2025 | $510.41 | $514.47 | $509.24 | $512.57 | 14,665,600 |
October 17 2025 | $504.89 | $511.27 | $503.17 | $509.39 | 19,867,800 |
October 16 2025 | $508.40 | $512.63 | $503.98 | $507.44 | 15,559,600 |
October 15 2025 | $510.76 | $512.97 | $505.84 | $509.24 | 14,694,700 |
October 14 2025 | $506.07 | $511.08 | $501.87 | $509.38 | 14,684,300 |
October 13 2025 | $512.20 | $512.20 | $507.50 | $509.86 | 14,284,200 |
October 10 2025 | $515.40 | $519.31 | $505.47 | $506.79 | 24,133,800 |
October 09 2025 | $518.08 | $520.05 | $513.18 | $518.14 | 18,343,600 |
October 08 2025 | $519.01 | $522.65 | $518.82 | $520.57 | 13,363,400 |
October 07 2025 | $523.98 | $525.48 | $517.18 | $519.70 | 14,615,200 |
October 06 2025 | $514.38 | $526.70 | $513.97 | $524.26 | 21,388,600 |
October 03 2025 | $512.88 | $516.24 | $510.80 | $513.13 | 15,112,300 |
October 02 2025 | $513.42 | $517.34 | $506.51 | $511.53 | 21,222,900 |
October 01 2025 | $510.60 | $516.26 | $507.51 | $515.47 | 22,632,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.