The closing price for Microsoft (MSFT) in October 2025 was $514.55, on October 31. It was up 0.6% for the month. The latest price is $390.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $525.55 | $525.99 | $511.86 | $514.55 | 34,006,400 |
October 30 2025 | $527.14 | $531.60 | $518.83 | $522.45 | 41,023,100 |
October 29 2025 | $541.51 | $542.83 | $533.35 | $538.14 | 36,023,000 |
October 28 2025 | $546.54 | $550.24 | $537.37 | $538.66 | 29,986,700 |
October 27 2025 | $528.43 | $531.22 | $525.68 | $528.17 | 18,734,700 |
October 24 2025 | $519.50 | $522.04 | $517.43 | $520.31 | 15,532,400 |
October 23 2025 | $519.17 | $520.65 | $515.35 | $517.28 | 14,023,500 |
October 22 2025 | $517.87 | $521.92 | $514.45 | $517.26 | 18,962,700 |
October 21 2025 | $514.24 | $515.43 | $509.81 | $514.40 | 15,586,200 |
October 20 2025 | $511.37 | $515.44 | $510.20 | $513.54 | 14,665,600 |
October 17 2025 | $505.84 | $512.24 | $504.12 | $510.35 | 19,867,800 |
October 16 2025 | $509.35 | $513.60 | $504.93 | $508.39 | 15,559,600 |
October 15 2025 | $511.72 | $513.94 | $506.79 | $510.20 | 14,694,700 |
October 14 2025 | $507.02 | $512.04 | $502.82 | $510.34 | 14,684,300 |
October 13 2025 | $513.16 | $513.16 | $508.46 | $510.81 | 14,284,200 |
October 10 2025 | $516.37 | $520.28 | $506.42 | $507.74 | 24,133,800 |
October 09 2025 | $519.05 | $521.03 | $514.14 | $519.11 | 18,343,600 |
October 08 2025 | $519.99 | $523.63 | $519.80 | $521.55 | 13,363,400 |
October 07 2025 | $524.97 | $526.47 | $518.16 | $520.68 | 14,615,200 |
October 06 2025 | $515.35 | $527.69 | $514.94 | $525.24 | 21,388,600 |
October 03 2025 | $513.85 | $517.21 | $511.76 | $514.09 | 15,112,300 |
October 02 2025 | $514.38 | $518.32 | $507.47 | $512.49 | 21,222,900 |
October 01 2025 | $511.56 | $517.23 | $508.47 | $516.44 | 22,632,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.