The closing price for Microsoft (MSFT) in May 2025 was $459.60, on May 30. It was up 7% for the month. The latest price is $523.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $458.97 | $460.92 | $454.79 | $459.60 | 34,770,500 |
May 29 2025 | $460.79 | $460.96 | $454.56 | $457.93 | 13,974,800 |
May 28 2025 | $460.46 | $461.76 | $456.18 | $456.61 | 17,086,300 |
May 27 2025 | $455.73 | $460.19 | $455.37 | $459.93 | 20,974,300 |
May 23 2025 | $449.24 | $452.95 | $448.17 | $449.44 | 16,883,500 |
May 22 2025 | $454.20 | $459.49 | $453.16 | $454.11 | 18,025,600 |
May 21 2025 | $453.82 | $457.03 | $451.07 | $451.83 | 19,216,900 |
May 20 2025 | $454.84 | $457.59 | $453.57 | $457.42 | 15,441,800 |
May 19 2025 | $450.14 | $458.84 | $450.06 | $458.12 | 21,336,500 |
May 16 2025 | $451.31 | $453.61 | $447.99 | $453.52 | 23,849,800 |
May 15 2025 | $450.03 | $455.44 | $449.69 | $452.39 | 21,992,300 |
May 14 2025 | $446.58 | $452.32 | $446.58 | $451.37 | 19,902,800 |
May 13 2025 | $446.23 | $449.11 | $443.81 | $447.58 | 23,618,800 |
May 12 2025 | $444.39 | $447.81 | $438.25 | $447.70 | 22,821,900 |
May 09 2025 | $438.47 | $439.21 | $434.37 | $437.21 | 15,324,200 |
May 08 2025 | $436.41 | $442.13 | $434.15 | $436.65 | 23,491,300 |
May 07 2025 | $432.33 | $436.60 | $429.61 | $431.85 | 23,295,300 |
May 06 2025 | $430.70 | $436.21 | $429.67 | $431.81 | 15,104,200 |
May 05 2025 | $431.37 | $437.97 | $430.61 | $434.66 | 20,136,100 |
May 02 2025 | $430.24 | $437.91 | $428.50 | $433.77 | 30,757,400 |
May 01 2025 | $429.61 | $435.47 | $423.43 | $423.92 | 58,938,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
