The closing price for Microsoft (MSFT) last month was $516.84, on October 31. It was up 0.6% for the month. The latest price is $473.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $527.89 | $528.33 | $514.14 | $516.84 | 34,006,422 |
October 30 2025 | $529.49 | $533.97 | $521.14 | $524.78 | 41,023,090 |
October 29 2025 | $543.92 | $545.25 | $535.73 | $540.54 | 36,023,000 |
October 28 2025 | $548.97 | $552.69 | $539.76 | $541.06 | 29,986,680 |
October 27 2025 | $530.79 | $533.58 | $528.02 | $530.53 | 18,734,721 |
October 24 2025 | $521.81 | $524.36 | $519.74 | $522.63 | 15,532,360 |
October 23 2025 | $521.48 | $522.97 | $517.64 | $519.59 | 14,023,530 |
October 22 2025 | $520.18 | $524.25 | $516.74 | $519.57 | 18,962,689 |
October 21 2025 | $516.53 | $517.72 | $512.08 | $516.69 | 15,586,200 |
October 20 2025 | $513.65 | $517.73 | $512.47 | $515.82 | 14,665,620 |
October 17 2025 | $508.09 | $514.52 | $506.36 | $512.62 | 19,867,770 |
October 16 2025 | $511.62 | $515.88 | $507.18 | $510.65 | 15,559,570 |
October 15 2025 | $513.99 | $516.22 | $509.05 | $512.47 | 14,694,650 |
October 14 2025 | $509.27 | $514.32 | $505.05 | $512.61 | 14,684,300 |
October 13 2025 | $515.45 | $515.45 | $510.72 | $513.09 | 14,284,240 |
October 10 2025 | $518.67 | $522.60 | $508.68 | $510.01 | 24,133,840 |
October 09 2025 | $521.36 | $523.35 | $516.43 | $521.42 | 18,343,600 |
October 08 2025 | $522.30 | $525.97 | $522.11 | $523.87 | 13,363,450 |
October 07 2025 | $527.30 | $528.81 | $520.47 | $523.00 | 14,615,210 |
October 06 2025 | $517.64 | $530.04 | $517.23 | $527.58 | 21,388,580 |
October 03 2025 | $516.13 | $519.52 | $514.04 | $516.38 | 15,112,320 |
October 02 2025 | $516.67 | $520.63 | $509.73 | $514.78 | 21,222,891 |
October 01 2025 | $513.84 | $519.53 | $510.73 | $518.74 | 22,632,340 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
