The closing price for Microsoft (MSFT) on December 31 was $480.57. It was down 0.7% for the day (down 0.8% from previous close). The latest price is $529.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 21:00 | $480.57 | $480.57 | $480.57 | $480.57 | — |
December 31 2025 20:30 | $480.43 | $481.39 | $480.25 | $480.60 | 1,251,465 |
December 31 2025 19:30 | $482.70 | $482.75 | $480.25 | $480.45 | 753,120 |
December 31 2025 18:30 | $482.82 | $483.63 | $482.65 | $482.67 | 643,407 |
December 31 2025 17:30 | $482.02 | $482.83 | $481.92 | $482.82 | 487,595 |
December 31 2025 16:30 | $482.22 | $482.84 | $481.74 | $482.04 | 672,479 |
December 31 2025 15:30 | $482.57 | $482.64 | $481.24 | $482.21 | 997,432 |
December 31 2025 14:30 | $484.18 | $485.06 | $482.17 | $482.59 | 1,874,790 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.