The closing price for Microsoft (MSFT) in September 2025 was $514.69, on September 30. It was up 3.5% for the month. The latest price is $393.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $510.01 | $514.90 | $506.45 | $514.69 | 19,728,200 |
September 29 2025 | $508.28 | $513.60 | $505.68 | $511.36 | 17,617,800 |
September 26 2025 | $506.85 | $510.71 | $503.43 | $508.24 | 16,213,100 |
September 25 2025 | $505.10 | $506.80 | $501.86 | $503.84 | 15,786,500 |
September 24 2025 | $507.17 | $509.25 | $503.73 | $506.94 | 13,533,700 |
September 23 2025 | $510.57 | $511.35 | $504.12 | $506.03 | 19,799,600 |
September 22 2025 | $512.35 | $514.48 | $509.31 | $511.21 | 20,009,300 |
September 19 2025 | $507.35 | $516.03 | $507.10 | $514.67 | 52,474,100 |
September 18 2025 | $508.27 | $509.84 | $504.47 | $505.25 | 18,913,700 |
September 17 2025 | $507.41 | $508.07 | $502.75 | $506.81 | 15,816,600 |
September 16 2025 | $513.63 | $513.97 | $505.40 | $505.84 | 19,711,900 |
September 15 2025 | $505.59 | $512.23 | $503.81 | $512.12 | 17,143,800 |
September 12 2025 | $503.46 | $509.32 | $500.68 | $506.69 | 23,624,900 |
September 11 2025 | $499.09 | $500.00 | $494.75 | $497.86 | 18,881,600 |
September 10 2025 | $499.81 | $500.06 | $493.59 | $497.22 | 21,611,800 |
September 09 2025 | $498.27 | $499.09 | $494.57 | $495.27 | 14,410,500 |
September 08 2025 | $494.98 | $498.05 | $491.91 | $495.06 | 16,771,000 |
September 05 2025 | $505.87 | $508.75 | $489.27 | $491.88 | 31,994,800 |
September 04 2025 | $501.13 | $504.95 | $499.98 | $504.77 | 15,509,500 |
September 03 2025 | $500.62 | $504.59 | $499.16 | $502.17 | 16,345,100 |
September 02 2025 | $497.32 | $502.82 | $493.68 | $501.94 | 18,128,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.