The closing price for Microsoft (MSFT) last month was $517.95, on September 30. It was up 3.5% for the month. The latest price is $510.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
September 19 2025 | $510.56 | $519.30 | $510.31 | $517.93 | 52,474,100 |
September 18 2025 | $511.49 | $513.07 | $507.66 | $508.45 | 18,913,700 |
September 17 2025 | $510.62 | $511.29 | $505.93 | $510.02 | 15,816,600 |
September 16 2025 | $516.88 | $517.23 | $508.60 | $509.04 | 19,711,900 |
September 15 2025 | $508.79 | $515.47 | $507.00 | $515.36 | 17,143,800 |
September 12 2025 | $506.65 | $512.55 | $503.85 | $509.90 | 23,624,900 |
September 11 2025 | $502.25 | $503.17 | $497.88 | $501.01 | 18,881,600 |
September 10 2025 | $502.98 | $503.23 | $496.72 | $500.37 | 21,611,800 |
September 09 2025 | $501.43 | $502.25 | $497.70 | $498.41 | 14,410,500 |
September 08 2025 | $498.11 | $501.20 | $495.03 | $498.20 | 16,771,000 |
September 05 2025 | $509.07 | $511.97 | $492.37 | $495.00 | 31,994,800 |
September 04 2025 | $504.30 | $508.15 | $503.15 | $507.97 | 15,509,500 |
September 03 2025 | $503.79 | $507.79 | $502.32 | $505.35 | 16,345,100 |
September 02 2025 | $500.47 | $506.00 | $496.81 | $505.12 | 18,128,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
