The closing price for Microsoft (MSFT) in November 2025 was $488.91, on November 28. It was down 5.2% for the month. The latest price is $491.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $484.53 | $489.52 | $483.58 | $488.91 | 14,386,700 |
November 26 2025 | $483.24 | $485.23 | $478.17 | $482.44 | 25,709,100 |
November 25 2025 | $471.08 | $476.13 | $461.96 | $473.98 | 28,019,800 |
November 24 2025 | $472.01 | $473.89 | $465.07 | $471.01 | 34,421,000 |
November 21 2025 | $475.48 | $475.90 | $465.32 | $469.14 | 31,769,200 |
November 20 2025 | $489.60 | $490.46 | $472.50 | $475.41 | 26,802,500 |
November 19 2025 | $486.10 | $491.15 | $478.89 | $483.14 | 23,245,300 |
November 18 2025 | $491.33 | $498.88 | $482.81 | $489.76 | 33,815,100 |
November 17 2025 | $504.30 | $507.94 | $500.79 | $503.35 | 19,092,800 |
November 14 2025 | $494.16 | $507.43 | $493.38 | $506.02 | 28,505,700 |
November 13 2025 | $506.15 | $509.31 | $497.20 | $499.18 | 25,273,100 |
November 12 2025 | $505.20 | $507.49 | $495.05 | $506.97 | 26,574,900 |
November 11 2025 | $500.68 | $505.44 | $498.25 | $504.53 | 17,980,000 |
November 10 2025 | $495.96 | $502.71 | $494.73 | $501.87 | 26,101,500 |
November 07 2025 | $492.89 | $495.30 | $489.22 | $492.77 | 24,019,800 |
November 06 2025 | $501.53 | $501.57 | $491.76 | $493.04 | 27,406,500 |
November 05 2025 | $509.11 | $510.63 | $502.45 | $503.02 | 23,024,300 |
November 04 2025 | $507.58 | $511.34 | $503.70 | $510.13 | 20,958,700 |
November 03 2025 | $515.57 | $520.68 | $510.39 | $512.81 | 22,374,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.