The closing price for Microsoft (MSFT) in May 2025 was $457.70, on May 30, 2025. It was up 7% for the month. The latest price is $414.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $457.06 | $459.01 | $452.91 | $457.70 | 34,770,480 |
May 29 2025 | $458.88 | $459.05 | $452.68 | $456.03 | 13,982,210 |
May 28 2025 | $458.56 | $459.85 | $454.29 | $454.72 | 17,086,260 |
May 27 2025 | $453.84 | $458.29 | $453.48 | $458.03 | 20,974,289 |
May 23 2025 | $447.38 | $451.07 | $446.32 | $447.58 | 16,883,510 |
May 22 2025 | $452.32 | $457.59 | $451.28 | $452.23 | 18,025,609 |
May 21 2025 | $451.94 | $455.14 | $449.20 | $449.96 | 19,216,910 |
May 20 2025 | $452.96 | $455.69 | $451.70 | $455.52 | 15,441,810 |
May 19 2025 | $448.27 | $456.93 | $448.20 | $456.22 | 21,336,510 |
May 16 2025 | $449.44 | $451.74 | $446.14 | $451.65 | 23,849,779 |
May 15 2025 | $448.16 | $453.56 | $447.83 | $450.51 | 21,992,320 |
May 14 2025 | $444.74 | $450.45 | $444.74 | $449.50 | 19,902,801 |
May 13 2025 | $444.38 | $447.25 | $441.98 | $445.73 | 23,618,820 |
May 12 2025 | $442.55 | $445.96 | $436.44 | $445.85 | 22,821,939 |
May 09 2025 | $436.66 | $437.39 | $432.57 | $435.40 | 15,324,230 |
May 08 2025 | $434.60 | $440.30 | $432.35 | $434.84 | 23,491,330 |
May 07 2025 | $430.54 | $434.79 | $427.83 | $430.06 | 23,307,240 |
May 06 2025 | $428.92 | $434.40 | $427.89 | $430.02 | 15,104,200 |
May 05 2025 | $429.58 | $436.16 | $428.83 | $432.86 | 20,136,051 |
May 02 2025 | $428.46 | $436.10 | $426.72 | $431.97 | 30,757,430 |
May 01 2025 | $427.83 | $433.67 | $421.67 | $422.17 | 58,938,102 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.