ASE:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.77	0.81	0.77	0.80	0.80	3.90%	244,245
Apr 27, 2026	0.77	0.77	0.77	0.77	0.77	-	17,340
Apr 26, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	18,440
Apr 23, 2026	0.76	0.77	0.76	0.76	0.76	1.33%	7,522
Apr 22, 2026	0.76	0.77	0.75	0.75	0.75	-5.06%	14,821
Apr 20, 2026	0.79	0.79	0.78	0.79	0.75	-	33,721
Apr 19, 2026	0.79	0.79	0.78	0.79	0.75	1.28%	235,169
Apr 16, 2026	0.79	0.79	0.78	0.78	0.74	-1.27%	34,000
Apr 15, 2026	0.79	0.79	0.79	0.79	0.75	-1.25%	16,763
Apr 14, 2026	0.79	0.80	0.79	0.80	0.76	1.27%	7,791
Apr 13, 2026	0.78	0.79	0.78	0.79	0.75	-	1,333
Apr 12, 2026	0.79	0.79	0.78	0.79	0.75	-	5,326
Apr 9, 2026	0.79	0.79	0.79	0.79	0.75	-1.25%	6,124
Apr 8, 2026	0.78	0.80	0.77	0.80	0.76	2.56%	17,808
Apr 7, 2026	0.78	0.78	0.77	0.78	0.74	1.30%	429
Apr 6, 2026	0.78	0.78	0.77	0.77	0.73	-1.28%	305
Apr 5, 2026	0.78	0.79	0.78	0.78	0.74	-	3,766
Apr 2, 2026	0.79	0.79	0.78	0.78	0.74	-	3,460
Apr 1, 2026	0.77	0.78	0.77	0.78	0.74	-1.27%	1,150
Mar 31, 2026	0.78	0.80	0.78	0.79	0.75	-	2,695
Mar 30, 2026	0.76	0.80	0.76	0.79	0.75	3.95%	93,350
Mar 29, 2026	0.77	0.77	0.76	0.76	0.72	-1.30%	13,188
Mar 26, 2026	0.76	0.77	0.76	0.77	0.73	1.32%	18,104
Mar 25, 2026	0.76	0.76	0.76	0.76	0.72	-	117
Mar 24, 2026	0.76	0.76	0.76	0.76	0.72	-	2,000
Mar 19, 2026	0.76	0.76	0.76	0.76	0.72	-	10
Mar 18, 2026	0.76	0.76	0.76	0.76	0.72	-	5,055
Mar 17, 2026	0.76	0.76	0.76	0.76	0.72	-	5,700
Mar 16, 2026	0.77	0.77	0.75	0.76	0.72	-2.56%	35,839
Mar 12, 2026	0.76	0.78	0.76	0.78	0.74	2.63%	206
Mar 11, 2026	0.76	0.77	0.76	0.76	0.72	-	11,730
Mar 9, 2026	0.76	0.77	0.76	0.76	0.72	-	8,106
Mar 8, 2026	0.77	0.77	0.76	0.76	0.72	-	2,658
Mar 5, 2026	0.77	0.77	0.76	0.76	0.72	-1.30%	3,498
Mar 4, 2026	0.76	0.77	0.76	0.77	0.73	1.32%	8,580
Mar 3, 2026	0.77	0.77	0.76	0.76	0.72	-1.30%	28,478
Mar 2, 2026	0.77	0.77	0.77	0.77	0.73	1.32%	4,698
Mar 1, 2026	0.77	0.77	0.76	0.76	0.72	-2.56%	9,970
Feb 26, 2026	0.78	0.78	0.77	0.78	0.74	1.30%	2,329
Feb 25, 2026	0.78	0.78	0.77	0.77	0.73	-1.28%	5,100
Feb 24, 2026	0.78	0.78	0.78	0.78	0.74	-	2,903
Feb 22, 2026	0.78	0.79	0.78	0.78	0.74	-1.27%	11,608
Feb 19, 2026	0.79	0.79	0.79	0.79	0.75	-	3,200
Feb 18, 2026	0.79	0.79	0.79	0.79	0.75	-	260
Feb 17, 2026	0.78	0.79	0.78	0.79	0.75	-	12,974
Feb 16, 2026	0.80	0.80	0.78	0.79	0.75	-2.47%	6,028
Feb 15, 2026	0.77	0.81	0.77	0.81	0.77	3.85%	92,663
Feb 12, 2026	0.77	0.78	0.77	0.78	0.74	1.30%	20,580
Feb 11, 2026	0.77	0.78	0.77	0.77	0.73	-1.28%	35,493
Feb 10, 2026	0.77	0.78	0.77	0.78	0.74	1.30%	14,085
Feb 9, 2026	0.77	0.77	0.77	0.77	0.73	-	39,000
Feb 8, 2026	0.77	0.78	0.77	0.77	0.73	-1.28%	31,954
Feb 5, 2026	0.78	0.78	0.77	0.78	0.74	-1.27%	5,312
Feb 4, 2026	0.77	0.79	0.77	0.79	0.75	2.60%	37,556
Feb 3, 2026	0.76	0.77	0.76	0.77	0.73	-	43,574
Feb 2, 2026	0.75	0.77	0.75	0.77	0.73	1.32%	15,592
Feb 1, 2026	0.76	0.78	0.76	0.76	0.72	-5.00%	132,369
Jan 29, 2026	0.80	0.80	0.78	0.80	0.76	-1.23%	50,800
Jan 28, 2026	0.80	0.81	0.80	0.81	0.77	-	21,292
Jan 27, 2026	0.80	0.81	0.80	0.81	0.77	1.25%	22,713
Jan 26, 2026	0.79	0.80	0.79	0.80	0.76	-	15,617
Jan 25, 2026	0.80	0.80	0.80	0.80	0.76	-1.23%	27,275
Jan 22, 2026	0.81	0.81	0.80	0.81	0.77	1.25%	10,038
Jan 21, 2026	0.80	0.82	0.80	0.80	0.76	-1.23%	136,342
Jan 20, 2026	0.80	0.81	0.80	0.81	0.77	1.25%	25,100
Jan 19, 2026	0.81	0.82	0.80	0.80	0.76	-2.44%	20,694
Jan 18, 2026	0.81	0.82	0.80	0.82	0.78	-	24,160
Jan 15, 2026	0.81	0.82	0.81	0.82	0.78	-	22,081
Jan 14, 2026	0.81	0.83	0.80	0.82	0.78	1.23%	41,622
Jan 13, 2026	0.82	0.82	0.81	0.81	0.77	-2.41%	17,249
Jan 12, 2026	0.82	0.83	0.81	0.83	0.79	-	32,259
Jan 11, 2026	0.81	0.83	0.81	0.83	0.79	3.75%	56,921
Jan 8, 2026	0.81	0.82	0.80	0.80	0.76	-2.44%	54,054
Jan 7, 2026	0.82	0.82	0.81	0.82	0.78	-	42,370
Jan 6, 2026	0.81	0.82	0.79	0.82	0.78	-	146,363
Jan 5, 2026	0.84	0.84	0.81	0.82	0.78	-3.53%	150,549
Jan 4, 2026	0.84	0.86	0.82	0.85	0.81	1.19%	96,868
Dec 31, 2025	0.82	0.84	0.82	0.84	0.80	2.44%	194,691
Dec 30, 2025	0.82	0.82	0.81	0.82	0.78	-	99,904
Dec 29, 2025	0.81	0.82	0.80	0.82	0.78	-	26,426
Dec 28, 2025	0.80	0.82	0.80	0.82	0.78	-	45,019
Dec 24, 2025	0.82	0.82	0.80	0.82	0.78	-	63,199
Dec 23, 2025	0.82	0.83	0.80	0.82	0.78	-	180,266
Dec 22, 2025	0.82	0.82	0.81	0.82	0.78	1.23%	15,292
Dec 21, 2025	0.82	0.83	0.81	0.81	0.77	-2.41%	15,750
Dec 18, 2025	0.83	0.84	0.82	0.83	0.79	-1.19%	19,365
Dec 17, 2025	0.80	0.84	0.80	0.84	0.80	5.00%	468,719
Dec 16, 2025	0.80	0.81	0.79	0.80	0.76	-	20,283
Dec 15, 2025	0.79	0.80	0.79	0.80	0.76	-	7,207
Dec 14, 2025	0.78	0.80	0.78	0.80	0.76	2.56%	149,112
Dec 11, 2025	0.77	0.78	0.77	0.78	0.74	-	9,032
Dec 10, 2025	0.78	0.78	0.77	0.78	0.74	-	13,856
Dec 9, 2025	0.78	0.78	0.77	0.78	0.74	-	5,528
Dec 8, 2025	0.78	0.78	0.78	0.78	0.74	-	3,510
Dec 7, 2025	0.78	0.78	0.78	0.78	0.74	-	154
Dec 4, 2025	0.78	0.78	0.78	0.78	0.74	-1.27%	6,139
Dec 3, 2025	0.78	0.79	0.77	0.79	0.75	-	23,530
Dec 2, 2025	0.78	0.79	0.78	0.79	0.75	-	8,001
Dec 1, 2025	0.78	0.79	0.78	0.79	0.75	-	1,075
Nov 30, 2025	0.78	0.79	0.77	0.79	0.75	1.28%	14,775