The closing price for Microsoft (MSFT) in March 2025 was $371.73, on March 31, 2025. It was down 5.9% for the month. The latest price is $441.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $368.91 | $373.40 | $363.66 | $371.73 | 35,184,700 |
March 28 2025 | $384.30 | $385.34 | $373.26 | $375.11 | 21,632,000 |
March 27 2025 | $386.33 | $388.42 | $383.63 | $386.77 | 13,766,800 |
March 26 2025 | $391.15 | $391.46 | $384.78 | $386.17 | 16,108,400 |
March 25 2025 | $390.08 | $392.50 | $388.81 | $391.31 | 15,775,000 |
March 24 2025 | $391.55 | $391.55 | $386.01 | $389.25 | 21,004,500 |
March 21 2025 | $379.49 | $387.92 | $379.07 | $387.45 | 39,675,900 |
March 20 2025 | $381.98 | $387.97 | $379.55 | $383.07 | 18,470,500 |
March 19 2025 | $381.77 | $385.88 | $380.26 | $384.04 | 19,185,500 |
March 18 2025 | $383.30 | $383.60 | $377.39 | $379.78 | 19,486,900 |
March 17 2025 | $382.93 | $388.88 | $381.81 | $384.91 | 22,474,300 |
March 14 2025 | $376.08 | $386.43 | $375.81 | $384.77 | 19,952,800 |
March 13 2025 | $379.43 | $381.57 | $373.77 | $375.08 | 20,473,000 |
March 12 2025 | $379.22 | $381.47 | $375.26 | $379.54 | 24,253,600 |
March 11 2025 | $375.31 | $382.24 | $373.24 | $376.74 | 30,380,200 |
March 10 2025 | $382.08 | $382.64 | $373.55 | $376.46 | 32,840,100 |
March 07 2025 | $388.50 | $390.95 | $381.78 | $389.48 | 22,034,100 |
March 06 2025 | $390.44 | $398.23 | $388.85 | $393.02 | 23,304,600 |
March 05 2025 | $385.55 | $397.76 | $385.02 | $397.11 | 23,433,100 |
March 04 2025 | $379.66 | $388.76 | $377.29 | $384.82 | 29,342,900 |
March 03 2025 | $394.93 | $394.93 | $382.40 | $384.71 | 23,007,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.