The closing price for Microsoft (MSFT) in November 2025 was $489.83, on November 28. It was down 5.2% for the month. The latest price is $391.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $485.44 | $490.45 | $484.49 | $489.83 | 14,386,700 |
November 26 2025 | $484.15 | $486.15 | $479.07 | $483.35 | 25,709,100 |
November 25 2025 | $471.97 | $477.03 | $462.83 | $474.88 | 28,019,800 |
November 24 2025 | $472.89 | $474.79 | $465.95 | $471.90 | 34,421,000 |
November 21 2025 | $476.38 | $476.80 | $466.19 | $470.03 | 31,769,200 |
November 20 2025 | $490.53 | $491.38 | $473.39 | $476.31 | 26,802,500 |
November 19 2025 | $487.02 | $492.07 | $479.79 | $484.05 | 23,245,300 |
November 18 2025 | $492.25 | $499.81 | $483.72 | $490.68 | 33,815,100 |
November 17 2025 | $505.25 | $508.90 | $501.73 | $504.30 | 19,092,800 |
November 14 2025 | $495.09 | $508.38 | $494.31 | $506.97 | 28,505,700 |
November 13 2025 | $507.10 | $510.27 | $498.14 | $500.12 | 25,273,100 |
November 12 2025 | $506.15 | $508.45 | $495.98 | $507.92 | 26,574,900 |
November 11 2025 | $501.62 | $506.39 | $499.19 | $505.48 | 17,980,000 |
November 10 2025 | $496.89 | $503.66 | $495.66 | $502.82 | 26,101,500 |
November 07 2025 | $493.82 | $496.24 | $490.15 | $493.69 | 24,019,800 |
November 06 2025 | $502.48 | $502.52 | $492.69 | $493.97 | 27,406,500 |
November 05 2025 | $510.07 | $511.59 | $503.39 | $503.97 | 23,024,300 |
November 04 2025 | $508.54 | $512.31 | $504.64 | $511.09 | 20,958,700 |
November 03 2025 | $516.54 | $521.66 | $511.35 | $513.78 | 22,374,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.