The closing price for Microsoft (MSFT) between 2024 and 2025 is $523.61, on Friday. It is up 41.9% in that time. The latest price is $531.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 24 2025 | $522.79 | $525.35 | $520.71 | $523.61 | 15,517,500 |
October 23 2025 | $522.46 | $523.95 | $518.61 | $520.56 | 14,023,500 |
October 22 2025 | $521.15 | $525.23 | $517.71 | $520.54 | 18,962,700 |
October 21 2025 | $517.50 | $518.69 | $513.04 | $517.66 | 15,586,200 |
October 20 2025 | $514.61 | $518.70 | $513.43 | $516.79 | 14,665,600 |
October 17 2025 | $509.04 | $515.48 | $507.31 | $513.58 | 19,867,800 |
October 16 2025 | $512.58 | $516.85 | $508.13 | $511.61 | 15,559,600 |
October 15 2025 | $514.96 | $517.19 | $510.00 | $513.43 | 14,694,700 |
October 14 2025 | $510.23 | $515.28 | $506.00 | $513.57 | 14,684,300 |
October 13 2025 | $516.41 | $516.41 | $511.68 | $514.05 | 14,284,200 |
October 10 2025 | $519.64 | $523.58 | $509.63 | $510.96 | 24,133,800 |
October 09 2025 | $522.34 | $524.33 | $517.40 | $522.40 | 18,343,600 |
October 08 2025 | $523.28 | $526.95 | $523.09 | $524.85 | 13,363,400 |
October 07 2025 | $528.29 | $529.80 | $521.44 | $523.98 | 14,615,200 |
October 06 2025 | $518.61 | $531.03 | $518.20 | $528.57 | 21,388,600 |
October 03 2025 | $517.10 | $520.49 | $515.00 | $517.35 | 15,112,300 |
October 02 2025 | $517.64 | $521.60 | $510.68 | $515.74 | 21,222,900 |
October 01 2025 | $514.80 | $520.51 | $511.69 | $519.71 | 22,632,300 |
September 30 2025 | $513.24 | $518.16 | $509.66 | $517.95 | 19,728,200 |
September 29 2025 | $511.50 | $516.85 | $508.88 | $514.60 | 17,617,800 |
September 26 2025 | $510.06 | $513.94 | $506.62 | $511.46 | 16,213,100 |
September 25 2025 | $508.30 | $510.01 | $505.04 | $507.03 | 15,786,500 |
September 24 2025 | $510.38 | $512.48 | $506.92 | $510.15 | 13,533,700 |
September 23 2025 | $513.80 | $514.59 | $507.31 | $509.23 | 19,799,600 |
September 22 2025 | $515.59 | $517.74 | $512.54 | $514.45 | 20,009,300 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
