The closing price for Microsoft (MSFT) on February 5 was $392.77. It was down 3.5% for the day (down 5% from previous close). The latest price is $404.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 05 2026 21:00 | $392.77 | $392.77 | $392.77 | $392.77 | — |
February 05 2026 20:30 | $392.52 | $393.60 | $391.44 | $392.70 | 5,159,805 |
February 05 2026 19:30 | $396.92 | $397.49 | $392.02 | $392.53 | 6,583,436 |
February 05 2026 18:30 | $400.41 | $401.31 | $396.90 | $396.95 | 3,720,446 |
February 05 2026 17:30 | $404.84 | $405.38 | $399.82 | $400.40 | 2,947,641 |
February 05 2026 16:30 | $403.46 | $405.24 | $402.54 | $404.77 | 3,205,716 |
February 05 2026 15:30 | $400.77 | $403.78 | $398.24 | $403.41 | 5,289,484 |
February 05 2026 14:30 | $406.84 | $407.37 | $396.79 | $400.80 | 12,965,242 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
