The highest closing price for Microsoft (MSFT) last month was $431.98, on April 22. It was up 9.2% for the month. The latest price is $418.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $409.92 | $413.52 | $397.15 | $406.90 | 70,909,400 |
April 29 2026 | $423.66 | $425.90 | $419.38 | $423.54 | 38,288,300 |
April 28 2026 | $423.65 | $428.99 | $420.99 | $428.32 | 30,438,100 |
April 27 2026 | $421.47 | $426.19 | $416.17 | $423.90 | 30,867,300 |
April 24 2026 | $416.07 | $424.03 | $414.90 | $423.70 | 27,457,400 |
April 23 2026 | $418.98 | $422.74 | $410.52 | $414.85 | 38,308,000 |
April 22 2026 | $425.27 | $432.76 | $422.75 | $431.98 | 29,378,200 |
April 21 2026 | $419.33 | $426.26 | $416.30 | $423.24 | 32,048,500 |
April 20 2026 | $420.24 | $422.42 | $415.40 | $417.17 | 27,582,200 |
April 17 2026 | $423.90 | $430.65 | $419.78 | $421.88 | 48,568,200 |
April 16 2026 | $418.95 | $419.91 | $411.25 | $419.35 | 41,642,400 |
April 15 2026 | $397.14 | $413.47 | $395.87 | $410.33 | 45,063,400 |
April 14 2026 | $387.08 | $393.84 | $385.68 | $392.26 | 37,504,500 |
April 13 2026 | $372.80 | $383.71 | $370.22 | $383.54 | 35,745,800 |
April 10 2026 | $372.17 | $374.83 | $369.23 | $370.07 | 28,111,100 |
April 09 2026 | $371.69 | $372.69 | $366.26 | $372.26 | 30,435,300 |
April 08 2026 | $384.15 | $384.17 | $370.61 | $373.52 | 33,064,800 |
April 07 2026 | $369.54 | $371.65 | $365.77 | $371.49 | 21,443,300 |
April 06 2026 | $372.68 | $372.92 | $368.70 | $372.07 | 16,146,600 |
April 02 2026 | $366.42 | $372.83 | $363.36 | $372.65 | 24,099,100 |
April 01 2026 | $372.68 | $373.18 | $367.40 | $368.57 | 29,417,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.