The highest closing price for Microsoft (MSFT) last month was $410.68, on March 5. It was down 5.8% for the month. The latest price is $373.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $364.63 | $372.90 | $363.07 | $370.17 | 44,146,894 |
March 30 2026 | $361.90 | $365.35 | $356.28 | $358.96 | 40,955,126 |
March 27 2026 | $361.90 | $362.45 | $356.51 | $356.77 | 37,763,600 |
March 26 2026 | $370.82 | $374.72 | $365.19 | $365.97 | 36,836,600 |
March 25 2026 | $376.92 | $377.06 | $369.63 | $371.04 | 31,181,200 |
March 24 2026 | $382.36 | $382.47 | $371.85 | $372.74 | 42,733,600 |
March 23 2026 | $383.90 | $387.21 | $381.68 | $383.00 | 29,680,100 |
March 20 2026 | $386.79 | $387.00 | $380.12 | $381.87 | 50,853,200 |
March 19 2026 | $390.10 | $392.49 | $387.06 | $389.02 | 25,138,800 |
March 18 2026 | $397.13 | $398.00 | $391.00 | $391.79 | 25,908,500 |
March 17 2026 | $400.27 | $404.40 | $397.75 | $399.41 | 26,228,300 |
March 16 2026 | $398.07 | $400.63 | $394.79 | $399.95 | 27,733,700 |
March 13 2026 | $401.00 | $404.80 | $394.25 | $395.55 | 26,848,000 |
March 12 2026 | $404.63 | $406.12 | $401.71 | $401.86 | 27,263,900 |
March 11 2026 | $405.57 | $409.01 | $401.59 | $404.88 | 25,512,100 |
March 10 2026 | $410.03 | $410.20 | $402.93 | $405.76 | 31,706,381 |
March 09 2026 | $404.92 | $410.21 | $403.50 | $409.41 | 30,131,850 |
March 06 2026 | $409.20 | $413.05 | $408.51 | $408.96 | 31,123,900 |
March 05 2026 | $404.42 | $411.61 | $404.40 | $410.68 | 39,001,300 |
March 04 2026 | $401.27 | $411.03 | $400.31 | $405.20 | 35,808,000 |
March 03 2026 | $393.14 | $406.70 | $392.67 | $403.93 | 38,199,200 |
March 02 2026 | $392.86 | $401.19 | $390.63 | $398.55 | 35,474,900 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
