The closing price for Microsoft (MSFT) in September 2025 was $516.98, on September 30. It was up 3.5% for the month. The latest price is $492.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $512.28 | $517.19 | $508.71 | $516.98 | 19,728,230 |
September 29 2025 | $510.54 | $515.88 | $507.93 | $513.64 | 17,617,779 |
September 26 2025 | $509.11 | $512.98 | $505.67 | $510.50 | 16,213,130 |
September 25 2025 | $507.35 | $509.06 | $504.10 | $506.08 | 15,786,470 |
September 24 2025 | $509.43 | $511.52 | $505.97 | $509.20 | 13,533,710 |
September 23 2025 | $512.84 | $513.63 | $506.36 | $508.28 | 19,799,580 |
September 22 2025 | $514.63 | $516.77 | $511.59 | $513.49 | 20,009,311 |
September 19 2025 | $509.61 | $518.33 | $509.36 | $516.96 | 52,474,090 |
September 18 2025 | $510.53 | $512.11 | $506.71 | $507.50 | 18,913,699 |
September 17 2025 | $509.67 | $510.33 | $504.98 | $509.07 | 15,816,590 |
September 16 2025 | $515.91 | $516.26 | $507.65 | $508.09 | 19,711,920 |
September 15 2025 | $507.84 | $514.51 | $506.05 | $514.40 | 17,143,789 |
September 12 2025 | $505.70 | $511.59 | $502.91 | $508.95 | 23,624,881 |
September 11 2025 | $501.31 | $502.23 | $496.95 | $500.07 | 18,881,609 |
September 10 2025 | $502.04 | $502.29 | $495.79 | $499.44 | 21,611,820 |
September 09 2025 | $500.49 | $501.31 | $496.77 | $497.48 | 14,410,540 |
September 08 2025 | $497.17 | $500.26 | $494.11 | $497.27 | 16,771,020 |
September 05 2025 | $508.12 | $511.01 | $491.45 | $494.08 | 31,994,850 |
September 04 2025 | $503.36 | $507.20 | $502.21 | $507.02 | 15,509,490 |
September 03 2025 | $502.85 | $506.84 | $501.38 | $504.41 | 16,345,080 |
September 02 2025 | $499.53 | $505.05 | $495.88 | $504.18 | 18,128,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
