The closing price for Microsoft (MSFT) this month is $391.26, on Friday. It is down 1.9% for the month. The latest price is $391.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 21 2025 | $383.22 | $391.74 | $382.80 | $391.26 | 39,571,500 |
March 20 2025 | $385.74 | $391.79 | $383.29 | $386.84 | 18,380,423 |
March 19 2025 | $385.53 | $389.68 | $384.00 | $387.82 | 19,165,300 |
March 18 2025 | $387.28 | $387.37 | $381.14 | $383.52 | 17,266,696 |
March 17 2025 | $386.70 | $392.71 | $385.57 | $388.70 | 22,463,400 |
March 14 2025 | $379.78 | $390.23 | $379.51 | $388.56 | 19,929,300 |
March 13 2025 | $383.16 | $385.32 | $377.45 | $378.77 | 20,473,000 |
March 12 2025 | $382.95 | $385.22 | $378.95 | $383.27 | 24,253,600 |
March 11 2025 | $379.00 | $386.00 | $376.91 | $380.45 | 30,380,200 |
March 10 2025 | $385.84 | $386.40 | $377.22 | $380.16 | 32,840,100 |
March 07 2025 | $392.32 | $394.80 | $385.54 | $393.31 | 22,034,100 |
March 06 2025 | $394.28 | $402.15 | $392.68 | $396.89 | 23,304,600 |
March 05 2025 | $389.34 | $401.67 | $388.81 | $401.02 | 23,433,100 |
March 04 2025 | $383.40 | $392.58 | $381.00 | $388.61 | 29,342,900 |
March 03 2025 | $398.82 | $398.82 | $386.16 | $388.49 | 23,007,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
