The closing price for Microsoft (MSFT) in March 2026 was $368.68, on March 31. It was down 5.8% for the month. The latest price is $513.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $363.08 | $371.40 | $361.60 | $368.68 | 45,244,400 |
March 30 2026 | $360.44 | $363.89 | $354.84 | $357.51 | 44,797,000 |
March 27 2026 | $360.44 | $360.99 | $355.07 | $355.33 | 37,883,400 |
March 26 2026 | $369.32 | $373.21 | $363.72 | $364.49 | 36,836,600 |
March 25 2026 | $375.40 | $375.54 | $368.14 | $369.54 | 31,181,200 |
March 24 2026 | $380.82 | $380.93 | $370.35 | $371.24 | 42,733,600 |
March 23 2026 | $382.35 | $385.65 | $380.14 | $381.45 | 29,680,100 |
March 20 2026 | $385.23 | $385.44 | $378.59 | $380.33 | 50,853,200 |
March 19 2026 | $388.53 | $390.91 | $385.50 | $387.45 | 25,138,800 |
March 18 2026 | $395.53 | $396.39 | $389.42 | $390.21 | 25,908,500 |
March 17 2026 | $398.65 | $402.77 | $396.14 | $397.80 | 26,228,300 |
March 16 2026 | $396.46 | $399.01 | $393.20 | $398.34 | 27,733,700 |
March 13 2026 | $399.38 | $403.17 | $392.66 | $393.95 | 26,848,000 |
March 12 2026 | $403.00 | $404.48 | $400.09 | $400.24 | 27,263,900 |
March 11 2026 | $403.93 | $407.36 | $399.97 | $403.25 | 25,512,100 |
March 10 2026 | $408.38 | $408.54 | $401.30 | $404.12 | 31,706,400 |
March 09 2026 | $403.29 | $408.55 | $401.87 | $407.76 | 30,131,900 |
March 06 2026 | $407.55 | $411.38 | $406.86 | $407.31 | 31,123,900 |
March 05 2026 | $402.79 | $409.95 | $402.77 | $409.02 | 39,001,300 |
March 04 2026 | $399.65 | $409.37 | $398.69 | $403.56 | 35,808,000 |
March 03 2026 | $391.55 | $405.06 | $391.09 | $402.30 | 38,199,200 |
March 02 2026 | $391.27 | $399.57 | $389.05 | $396.94 | 35,474,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.