The closing price for Microsoft (MSFT) in March 2025 was $374.09, on March 31. It was down 5.9% for the month. The latest price is $510.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $371.25 | $375.76 | $365.97 | $374.09 | 35,184,700 |
March 28 2025 | $386.73 | $387.78 | $375.62 | $377.49 | 21,632,000 |
March 27 2025 | $388.78 | $390.88 | $386.06 | $389.22 | 13,766,800 |
March 26 2025 | $393.63 | $393.94 | $387.22 | $388.62 | 16,108,400 |
March 25 2025 | $392.55 | $394.98 | $391.28 | $393.79 | 15,775,000 |
March 24 2025 | $394.03 | $394.03 | $388.46 | $391.72 | 21,004,500 |
March 21 2025 | $381.89 | $390.38 | $381.47 | $389.90 | 39,675,900 |
March 20 2025 | $384.40 | $390.43 | $381.95 | $385.50 | 18,470,500 |
March 19 2025 | $384.19 | $388.33 | $382.67 | $386.47 | 19,185,500 |
March 18 2025 | $385.73 | $386.03 | $379.78 | $382.19 | 19,486,900 |
March 17 2025 | $385.36 | $391.35 | $384.23 | $387.35 | 22,474,300 |
March 14 2025 | $378.46 | $388.88 | $378.19 | $387.21 | 19,952,800 |
March 13 2025 | $381.83 | $383.98 | $376.14 | $377.46 | 20,473,000 |
March 12 2025 | $381.62 | $383.88 | $377.63 | $381.94 | 24,253,600 |
March 11 2025 | $377.68 | $384.66 | $375.60 | $379.13 | 30,380,200 |
March 10 2025 | $384.50 | $385.06 | $375.91 | $378.84 | 32,840,100 |
March 07 2025 | $390.96 | $393.43 | $384.20 | $391.94 | 22,034,100 |
March 06 2025 | $392.91 | $400.75 | $391.32 | $395.51 | 23,304,600 |
March 05 2025 | $387.99 | $400.28 | $387.46 | $399.63 | 23,433,100 |
March 04 2025 | $382.07 | $391.22 | $379.68 | $387.26 | 29,342,900 |
March 03 2025 | $397.44 | $397.44 | $384.82 | $387.14 | 23,007,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
