The highest closing price for Microsoft (MSFT) last month was $492.02, on December 9. It was down 1% for the month. The latest price is $472.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $487.84 | $488.14 | $483.30 | $483.62 | 15,601,554 |
December 30 2025 | $485.93 | $489.68 | $485.50 | $487.48 | 13,944,512 |
December 29 2025 | $484.86 | $488.35 | $484.18 | $487.10 | 10,893,408 |
December 26 2025 | $486.71 | $488.12 | $485.96 | $487.71 | 8,842,175 |
December 24 2025 | $485.68 | $489.16 | $484.83 | $488.02 | 5,855,880 |
December 23 2025 | $484.98 | $487.83 | $484.74 | $486.85 | 14,683,580 |
December 22 2025 | $486.12 | $488.73 | $482.69 | $484.92 | 16,963,020 |
December 19 2025 | $487.36 | $487.85 | $482.49 | $485.92 | 70,836,109 |
December 18 2025 | $478.19 | $489.60 | $477.89 | $483.98 | 28,573,551 |
December 17 2025 | $476.91 | $480.00 | $475.00 | $476.12 | 24,527,180 |
December 16 2025 | $471.91 | $477.89 | $470.88 | $476.39 | 20,705,561 |
December 15 2025 | $480.10 | $480.72 | $472.52 | $474.82 | 23,727,689 |
December 12 2025 | $479.82 | $482.45 | $476.34 | $478.53 | 21,248,100 |
December 11 2025 | $476.63 | $486.03 | $475.86 | $483.47 | 24,669,180 |
December 10 2025 | $484.03 | $484.25 | $475.08 | $478.56 | 35,756,230 |
December 09 2025 | $489.10 | $492.12 | $488.50 | $492.02 | 14,696,080 |
December 08 2025 | $484.89 | $492.30 | $484.38 | $491.02 | 21,965,900 |
December 05 2025 | $482.52 | $483.40 | $478.88 | $483.16 | 22,608,711 |
December 04 2025 | $479.76 | $481.32 | $476.49 | $480.84 | 22,318,160 |
December 03 2025 | $476.32 | $484.24 | $475.20 | $477.73 | 34,615,102 |
December 02 2025 | $486.72 | $493.50 | $486.32 | $490.00 | 19,562,721 |
December 01 2025 | $488.44 | $489.86 | $484.65 | $486.74 | 22,647,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
