Microsoft Corporation (BCBA:MSFT)
Argentina
· Delayed Price · Currency is ARS 24,160
-160 (-0.66%)
At close: Dec 4, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,250.00 | 24,640.00 | 24,000.00 | 24,280.00 | 24,280.00 | 0.50% | 53,419 |
| Dec 4, 2025 | 24,350.00 | 24,800.00 | 23,960.00 | 24,160.00 | 24,160.00 | -0.66% | 51,747 |
| Dec 3, 2025 | 25,000.00 | 25,080.00 | 24,040.00 | 24,320.00 | 24,320.00 | -2.37% | 119,378 |
| Dec 2, 2025 | 24,600.00 | 25,100.00 | 24,570.00 | 24,910.00 | 24,910.00 | 0.89% | 43,464 |
| Dec 1, 2025 | 24,920.00 | 24,920.00 | 24,410.00 | 24,690.00 | 24,690.00 | -1.20% | 83,179 |
| Nov 28, 2025 | 25,300.00 | 25,580.00 | 24,720.00 | 24,990.00 | 24,990.00 | -1.46% | 75,278 |
| Nov 27, 2025 | 24,840.00 | 25,540.00 | 24,360.00 | 25,360.00 | 25,360.00 | 1.89% | 17,991 |
| Nov 26, 2025 | 24,300.00 | 24,940.00 | 24,300.00 | 24,890.00 | 24,890.00 | 2.77% | 61,876 |
| Nov 25, 2025 | 23,820.00 | 24,250.00 | 23,500.00 | 24,220.00 | 24,220.00 | 1.47% | 51,073 |
| Nov 21, 2025 | 24,000.00 | 24,000.00 | 23,510.00 | 23,870.00 | 23,870.00 | 0.08% | 16,514 |
| Nov 20, 2025 | 24,200.00 | 24,530.00 | 23,760.00 | 23,850.00 | 23,850.00 | - | 32,151 |
| Nov 19, 2025 | 24,270.00 | 24,270.00 | 23,750.00 | 23,850.00 | 23,807.46 | -1.69% | 57,199 |
| Nov 18, 2025 | 24,910.00 | 24,910.00 | 23,950.00 | 24,260.00 | 24,216.73 | -3.12% | 33,047 |
| Nov 17, 2025 | 25,360.00 | 25,380.00 | 25,000.00 | 25,040.00 | 24,995.34 | -1.26% | 28,078 |
| Nov 14, 2025 | 24,800.00 | 25,400.00 | 24,240.00 | 25,360.00 | 25,314.76 | 2.13% | 31,151 |
| Nov 13, 2025 | 25,400.00 | 25,400.00 | 24,790.00 | 24,830.00 | 24,785.71 | -1.31% | 32,421 |
| Nov 12, 2025 | 25,060.00 | 25,360.00 | 24,410.00 | 25,160.00 | 25,115.12 | 0.24% | 32,238 |
| Nov 11, 2025 | 25,700.00 | 25,700.00 | 24,500.00 | 25,100.00 | 25,055.23 | 0.44% | 23,450 |
| Nov 10, 2025 | 24,200.00 | 25,040.00 | 24,200.00 | 24,990.00 | 24,945.42 | 2.54% | 49,109 |
| Nov 7, 2025 | 25,080.00 | 25,080.00 | 24,300.00 | 24,370.00 | 24,326.53 | -2.60% | 81,043 |
| Nov 6, 2025 | 25,400.00 | 25,620.00 | 24,800.00 | 25,020.00 | 24,975.37 | -1.57% | 24,247 |
| Nov 5, 2025 | 26,080.00 | 26,180.00 | 25,380.00 | 25,420.00 | 25,374.66 | -2.00% | 33,095 |
| Nov 4, 2025 | 26,500.00 | 26,500.00 | 25,700.00 | 25,940.00 | 25,893.73 | -1.14% | 23,376 |
| Nov 3, 2025 | 26,200.00 | 26,380.00 | 25,500.00 | 26,240.00 | 26,193.19 | 0.92% | 33,946 |
| Oct 31, 2025 | 26,400.00 | 26,400.00 | 25,580.00 | 26,000.00 | 25,953.62 | -0.54% | 65,188 |
| Oct 30, 2025 | 26,460.00 | 26,580.00 | 25,900.00 | 26,140.00 | 26,093.37 | -2.54% | 54,170 |
| Oct 29, 2025 | 27,200.00 | 27,200.00 | 26,400.00 | 26,820.00 | 26,772.16 | -0.59% | 59,260 |
| Oct 28, 2025 | 26,440.00 | 27,180.00 | 26,440.00 | 26,980.00 | 26,931.87 | 4.33% | 52,643 |
| Oct 27, 2025 | 25,360.00 | 26,120.00 | 23,710.00 | 25,860.00 | 25,813.87 | -5.41% | 51,227 |
| Oct 24, 2025 | 27,000.00 | 27,800.00 | 26,760.00 | 27,340.00 | 27,291.23 | 1.18% | 37,286 |
| Oct 23, 2025 | 28,000.00 | 28,000.00 | 26,780.00 | 27,020.00 | 26,971.80 | -3.29% | 45,368 |
| Oct 22, 2025 | 27,900.00 | 28,320.00 | 27,840.00 | 27,940.00 | 27,890.16 | 0.43% | 55,752 |
| Oct 21, 2025 | 27,200.00 | 27,900.00 | 26,840.00 | 27,820.00 | 27,770.38 | 3.04% | 37,971 |
| Oct 20, 2025 | 26,740.00 | 27,120.00 | 26,380.00 | 27,000.00 | 26,951.84 | 1.89% | 32,199 |
| Oct 17, 2025 | 25,500.00 | 26,620.00 | 25,040.00 | 26,500.00 | 26,452.73 | 4.17% | 24,055 |
| Oct 16, 2025 | 25,060.00 | 25,540.00 | 24,770.00 | 25,440.00 | 25,394.62 | 2.05% | 18,799 |
| Oct 15, 2025 | 25,260.00 | 25,480.00 | 24,590.00 | 24,930.00 | 24,885.53 | -0.84% | 31,694 |
| Oct 14, 2025 | 24,340.00 | 25,460.00 | 24,110.00 | 25,140.00 | 25,095.16 | 2.32% | 44,197 |
| Oct 13, 2025 | 24,930.00 | 24,930.00 | 23,710.00 | 24,570.00 | 24,526.17 | -2.89% | 68,741 |
| Oct 9, 2025 | 27,080.00 | 27,220.00 | 25,180.00 | 25,300.00 | 25,254.87 | -6.57% | 78,996 |
| Oct 8, 2025 | 27,500.00 | 27,600.00 | 26,980.00 | 27,080.00 | 27,031.70 | -0.59% | 34,844 |
| Oct 7, 2025 | 26,980.00 | 27,280.00 | 26,540.00 | 27,240.00 | 27,191.41 | 1.72% | 30,684 |
| Oct 6, 2025 | 26,840.00 | 27,020.00 | 26,220.00 | 26,780.00 | 26,732.23 | 1.67% | 48,390 |
| Oct 3, 2025 | 27,120.00 | 27,120.00 | 26,220.00 | 26,340.00 | 26,293.02 | -1.57% | 23,406 |
| Oct 2, 2025 | 27,100.00 | 27,500.00 | 26,560.00 | 26,760.00 | 26,712.27 | -1.47% | 58,789 |
| Oct 1, 2025 | 26,520.00 | 27,380.00 | 26,300.00 | 27,160.00 | 27,111.55 | 2.18% | 44,374 |
| Sep 30, 2025 | 25,600.00 | 26,760.00 | 25,220.00 | 26,580.00 | 26,532.59 | 3.91% | 66,933 |
| Sep 29, 2025 | 25,020.00 | 25,640.00 | 25,000.00 | 25,580.00 | 25,534.37 | 2.16% | 38,797 |
| Sep 26, 2025 | 24,000.00 | 25,140.00 | 23,550.00 | 25,040.00 | 24,995.34 | 5.74% | 30,899 |
| Sep 25, 2025 | 23,500.00 | 23,740.00 | 23,320.00 | 23,680.00 | 23,637.76 | -0.08% | 23,655 |
| Sep 24, 2025 | 23,550.00 | 23,820.00 | 23,130.00 | 23,700.00 | 23,657.73 | -1.33% | 46,740 |
| Sep 23, 2025 | 24,200.00 | 24,200.00 | 23,330.00 | 24,020.00 | 23,977.15 | -2.40% | 56,612 |
| Sep 22, 2025 | 26,360.00 | 26,360.00 | 24,370.00 | 24,610.00 | 24,566.10 | -8.31% | 71,486 |
| Sep 19, 2025 | 26,500.00 | 27,040.00 | 26,340.00 | 26,840.00 | 26,792.12 | 1.59% | 107,320 |
| Sep 18, 2025 | 25,500.00 | 26,500.00 | 25,380.00 | 26,420.00 | 26,372.87 | 3.93% | 85,876 |
| Sep 17, 2025 | 25,180.00 | 25,480.00 | 24,930.00 | 25,420.00 | 25,374.66 | 1.36% | 51,600 |
| Sep 16, 2025 | 25,700.00 | 25,700.00 | 25,020.00 | 25,080.00 | 25,035.26 | -2.34% | 78,379 |
| Sep 15, 2025 | 25,180.00 | 26,100.00 | 25,000.00 | 25,680.00 | 25,634.19 | 1.99% | 140,700 |
| Sep 12, 2025 | 24,230.00 | 25,220.00 | 24,230.00 | 25,180.00 | 25,135.09 | 4.18% | 89,876 |
| Sep 11, 2025 | 23,900.00 | 24,220.00 | 23,800.00 | 24,170.00 | 24,126.89 | 1.05% | 22,809 |
| Sep 10, 2025 | 24,080.00 | 24,140.00 | 23,690.00 | 23,920.00 | 23,877.33 | 0.13% | 20,554 |
| Sep 9, 2025 | 23,900.00 | 24,340.00 | 23,770.00 | 23,890.00 | 23,847.39 | -0.04% | 20,034 |
| Sep 8, 2025 | 23,350.00 | 24,390.00 | 23,350.00 | 23,900.00 | 23,857.37 | 4.37% | 42,808 |
| Sep 5, 2025 | 23,425.00 | 23,575.00 | 22,725.00 | 22,900.00 | 22,859.15 | -1.82% | 58,530 |
| Sep 4, 2025 | 23,150.00 | 23,400.00 | 22,975.00 | 23,325.00 | 23,283.39 | 0.97% | 29,289 |
| Sep 3, 2025 | 23,000.00 | 23,125.00 | 22,850.00 | 23,100.00 | 23,058.80 | 0.33% | 24,979 |
| Sep 2, 2025 | 23,175.00 | 23,200.00 | 22,800.00 | 23,025.00 | 22,983.93 | -1.60% | 33,155 |
| Sep 1, 2025 | 22,925.00 | 23,900.00 | 22,850.00 | 23,400.00 | 23,358.26 | 2.07% | 13,775 |
| Aug 29, 2025 | 22,925.00 | 23,050.00 | 22,225.00 | 22,925.00 | 22,884.11 | 0.22% | 29,971 |
| Aug 28, 2025 | 23,025.00 | 23,100.00 | 22,650.00 | 22,875.00 | 22,834.20 | -0.22% | 118,301 |
| Aug 27, 2025 | 22,800.00 | 23,100.00 | 22,650.00 | 22,925.00 | 22,884.11 | 1.33% | 15,859 |
| Aug 26, 2025 | 23,075.00 | 23,075.00 | 22,525.00 | 22,625.00 | 22,584.64 | -1.42% | 31,132 |
| Aug 25, 2025 | 22,550.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,909.06 | 1.89% | 24,409 |
| Aug 22, 2025 | 22,375.00 | 22,675.00 | 22,175.00 | 22,525.00 | 22,484.82 | 1.46% | 21,453 |
| Aug 21, 2025 | 22,000.00 | 22,325.00 | 21,850.00 | 22,200.00 | 22,160.40 | 0.45% | 13,233 |
| Aug 20, 2025 | 22,100.00 | 22,250.00 | 21,925.00 | 22,100.00 | 22,037.31 | - | 34,418 |
| Aug 19, 2025 | 22,400.00 | 22,400.00 | 22,025.00 | 22,100.00 | 22,037.31 | -1.34% | 28,933 |
| Aug 18, 2025 | 22,875.00 | 22,875.00 | 22,275.00 | 22,400.00 | 22,336.45 | -1.97% | 29,300 |
| Aug 14, 2025 | 23,100.00 | 23,225.00 | 22,725.00 | 22,850.00 | 22,785.18 | -0.44% | 16,719 |
| Aug 13, 2025 | 23,550.00 | 23,550.00 | 22,900.00 | 22,950.00 | 22,884.89 | -1.82% | 18,007 |
| Aug 12, 2025 | 23,025.00 | 23,475.00 | 23,025.00 | 23,375.00 | 23,308.69 | 1.41% | 12,736 |
| Aug 11, 2025 | 23,250.00 | 23,525.00 | 23,000.00 | 23,050.00 | 22,984.61 | -0.43% | 20,842 |
| Aug 8, 2025 | 23,200.00 | 23,375.00 | 23,075.00 | 23,150.00 | 23,084.33 | 0.33% | 15,405 |
| Aug 7, 2025 | 23,600.00 | 23,600.00 | 22,975.00 | 23,075.00 | 23,009.54 | -1.39% | 23,360 |
| Aug 6, 2025 | 23,675.00 | 23,875.00 | 23,325.00 | 23,400.00 | 23,333.62 | -1.16% | 19,330 |
| Aug 5, 2025 | 24,350.00 | 24,350.00 | 23,625.00 | 23,675.00 | 23,607.84 | -2.27% | 24,004 |
| Aug 4, 2025 | 23,900.00 | 24,475.00 | 23,000.00 | 24,225.00 | 24,156.28 | 1.36% | 32,940 |
| Aug 1, 2025 | 24,175.00 | 24,175.00 | 23,675.00 | 23,900.00 | 23,832.20 | -1.04% | 37,818 |
| Jul 31, 2025 | 23,700.00 | 24,525.00 | 23,700.00 | 24,150.00 | 24,081.49 | 7.21% | 114,261 |
| Jul 30, 2025 | 22,100.00 | 22,600.00 | 22,025.00 | 22,525.00 | 22,461.10 | 1.92% | 36,716 |
| Jul 29, 2025 | 22,475.00 | 22,500.00 | 22,025.00 | 22,100.00 | 22,037.31 | -0.11% | 114,687 |
| Jul 28, 2025 | 22,125.00 | 22,200.00 | 21,975.00 | 22,125.00 | 22,062.23 | - | 18,134 |
| Jul 25, 2025 | 21,850.00 | 22,300.00 | 21,750.00 | 22,125.00 | 22,062.23 | 1.84% | 29,086 |
| Jul 24, 2025 | 21,425.00 | 21,800.00 | 21,425.00 | 21,725.00 | 21,663.37 | 1.88% | 20,060 |
| Jul 23, 2025 | 21,250.00 | 21,400.00 | 21,125.00 | 21,325.00 | 21,264.50 | 0.24% | 108,580 |
| Jul 22, 2025 | 21,875.00 | 21,875.00 | 21,250.00 | 21,275.00 | 21,214.65 | -2.74% | 15,885 |
| Jul 21, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,875.00 | 21,812.94 | -0.68% | 13,064 |
| Jul 18, 2025 | 22,000.00 | 22,150.00 | 21,850.00 | 22,025.00 | 21,962.52 | 0.57% | 14,258 |
| Jul 17, 2025 | 21,475.00 | 22,000.00 | 21,475.00 | 21,900.00 | 21,837.87 | 1.86% | 14,358 |
| Jul 16, 2025 | 21,450.00 | 21,575.00 | 21,100.00 | 21,500.00 | 21,439.01 | -0.46% | 14,450 |