Skip to main content
Microsoft Corporation (BCBA:MSFT)
Argentina flag Argentina · Delayed Price · Currency is ARS
20,160
+100 (0.50%)
Last updated: Mar 5, 2026, 4:58 PM BRT

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619,940.0020,200.0019,680.0020,160.0020,160.000.50%311,040
Mar 4, 202620,190.0020,190.0019,620.0020,060.0020,060.000.35%295,756
Mar 3, 202619,390.0020,100.0019,000.0019,990.0019,990.002.67%196,170
Mar 2, 202619,180.0019,610.0019,010.0019,470.0019,470.001.46%197,719
Feb 27, 202619,660.0019,670.0019,150.0019,190.0019,190.00-3.62%296,324
Feb 26, 202619,620.0020,120.0019,620.0019,910.0019,910.001.79%299,193
Feb 25, 202618,970.0019,600.0018,850.0019,560.0019,560.004.38%334,840
Feb 24, 202618,500.0018,850.0018,430.0018,740.0018,740.001.63%291,164
Feb 23, 202619,170.0019,170.0018,430.0018,440.0018,440.00-3.91%578,940
Feb 20, 202619,250.0019,410.0019,130.0019,190.0019,190.00-0.05%306,577
Feb 19, 202619,380.0019,520.0019,180.0019,200.0019,200.00-0.98%470,516
Feb 18, 202619,700.0019,700.0019,330.0019,390.0019,347.47-1.82%266,949
Feb 13, 202619,780.0019,980.0019,550.0019,750.0019,706.68-0.35%370,300
Feb 12, 202619,940.0020,000.0019,500.0019,820.0019,776.53-0.70%321,835
Feb 11, 202620,500.0020,550.0019,690.0019,960.0019,916.22-2.49%687,296
Feb 10, 202620,520.0020,790.0020,320.0020,470.0020,425.100.05%621,841
Feb 9, 202620,200.0020,510.0019,960.0020,460.0020,415.132.81%833,788
Feb 6, 202620,000.0020,310.0019,400.0019,900.0019,856.35-0.20%849,577
Feb 5, 202620,370.0020,430.0019,850.0019,940.0019,896.27-4.41%672,089
Feb 4, 202620,800.0020,900.0020,370.0020,860.0020,814.252.05%400,533
Feb 3, 202621,190.0021,190.0020,370.0020,440.0020,395.17-2.99%340,884
Feb 2, 202621,560.0021,630.0021,040.0021,070.0021,023.79-2.36%361,051
Jan 30, 202622,080.0022,130.0021,510.0021,580.0021,532.671.27%607,747
Jan 29, 202623,020.0023,020.0021,250.0021,310.0021,263.26-12.01%2,022,376
Jan 28, 202624,400.0024,400.0024,050.0024,220.0024,166.88-0.21%96,557
Jan 27, 202624,000.0024,340.0023,880.0024,270.0024,216.771.51%98,648
Jan 26, 202623,700.0024,000.0023,290.0023,910.0023,857.560.89%101,030
Jan 23, 202622,670.0023,730.0022,620.0023,700.0023,648.024.64%125,948
Jan 22, 202622,530.0022,800.0022,340.0022,650.0022,600.320.27%142,645
Jan 21, 202623,000.0023,080.0022,180.0022,590.0022,540.45-2.04%204,284
Jan 20, 202623,100.0023,100.0022,610.0023,060.0023,009.42-0.95%57,812
Jan 19, 202623,550.0023,630.0023,160.0023,280.0023,228.94-0.64%15,961
Jan 16, 202623,110.0023,460.0022,970.0023,430.0023,378.611.43%61,481
Jan 15, 202623,350.0023,650.0023,000.0023,100.0023,049.34-0.77%107,672
Jan 14, 202623,850.0023,900.0023,230.0023,280.0023,228.94-2.23%57,959
Jan 13, 202624,500.0024,500.0023,770.0023,810.0023,757.78-2.70%87,175
Jan 12, 202624,500.0024,540.0024,190.0024,470.0024,416.330.04%42,419
Jan 9, 202624,410.0024,630.0024,180.0024,460.0024,406.350.58%55,891
Jan 8, 202624,770.0024,830.0024,270.0024,320.0024,266.66-1.98%40,492
Jan 7, 202624,600.0025,060.0024,360.0024,810.0024,755.591.51%69,236
Jan 6, 202624,360.0024,470.0024,050.0024,440.0024,386.400.45%84,877
Jan 5, 202624,370.0024,500.0024,050.0024,330.0024,276.640.33%53,532
Jan 2, 202625,600.0025,600.0024,140.0024,250.0024,196.81-1.94%83,325
Dec 30, 202525,200.0025,200.0024,660.0024,730.0024,675.76-0.48%51,077
Dec 29, 202525,200.0025,200.0024,500.0024,850.0024,795.50-1.31%34,499
Dec 26, 202524,870.0026,020.0024,250.0025,180.0025,124.771.21%24,985
Dec 24, 202525,040.0025,040.0024,740.0024,880.0024,825.430.24%10,270
Dec 23, 202525,000.0025,280.0024,760.0024,820.0024,765.56-0.72%49,361
Dec 22, 202524,510.0025,700.0024,510.0025,000.0024,945.17-75,833
Dec 19, 202525,000.0025,220.0024,870.0025,000.0024,945.170.04%55,967
Dec 18, 202525,160.0025,240.0024,750.0024,990.0024,935.190.48%85,834
Dec 17, 202524,600.0024,910.0024,450.0024,870.0024,815.451.30%93,599
Dec 16, 202524,300.0024,610.0024,010.0024,550.0024,496.161.70%38,740
Dec 15, 202524,300.0024,300.0023,910.0024,140.0024,087.06-0.17%36,475
Dec 12, 202524,330.0024,340.0023,990.0024,180.0024,126.97-0.82%37,540
Dec 11, 202524,500.0024,500.0023,800.0024,380.0024,326.531.63%31,144
Dec 10, 202524,650.0024,710.0023,840.0023,990.0023,937.38-2.52%42,877
Dec 9, 202524,600.0024,880.0024,370.0024,610.0024,556.021.36%50,516
Dec 5, 202524,250.0024,640.0024,000.0024,280.0024,226.750.50%53,419
Dec 4, 202524,350.0024,800.0023,960.0024,160.0024,107.01-0.66%51,747
Dec 3, 202525,000.0025,080.0024,040.0024,320.0024,266.66-2.37%119,378
Dec 2, 202524,600.0025,100.0024,570.0024,910.0024,855.370.89%43,464
Dec 1, 202524,920.0024,920.0024,410.0024,690.0024,635.85-1.20%83,179
Nov 28, 202525,300.0025,580.0024,720.0024,990.0024,935.19-1.46%75,278
Nov 27, 202524,840.0025,540.0024,360.0025,360.0025,304.381.89%17,991
Nov 26, 202524,300.0024,940.0024,300.0024,890.0024,835.412.77%61,876
Nov 25, 202523,820.0024,250.0023,500.0024,220.0024,166.881.47%51,073
Nov 21, 202524,000.0024,000.0023,510.0023,870.0023,817.650.08%16,514
Nov 20, 202524,200.0024,530.0023,760.0023,850.0023,797.69-32,151
Nov 19, 202524,270.0024,270.0023,750.0023,850.0023,770.13-1.69%57,199
Nov 18, 202524,910.0024,910.0023,950.0024,260.0024,178.76-3.12%33,047
Nov 17, 202525,360.0025,380.0025,000.0025,040.0024,956.15-1.26%28,078
Nov 14, 202524,800.0025,400.0024,240.0025,360.0025,275.082.13%31,151
Nov 13, 202525,400.0025,400.0024,790.0024,830.0024,746.85-1.31%32,421
Nov 12, 202525,060.0025,360.0024,410.0025,160.0025,075.750.24%32,238
Nov 11, 202525,700.0025,700.0024,500.0025,100.0025,015.950.44%23,450
Nov 10, 202524,200.0025,040.0024,200.0024,990.0024,906.322.54%49,109
Nov 7, 202525,080.0025,080.0024,300.0024,370.0024,288.39-2.60%81,043
Nov 6, 202525,400.0025,620.0024,800.0025,020.0024,936.22-1.57%24,247
Nov 5, 202526,080.0026,180.0025,380.0025,420.0025,334.88-2.00%33,095
Nov 4, 202526,500.0026,500.0025,700.0025,940.0025,853.14-1.14%23,376
Nov 3, 202526,200.0026,380.0025,500.0026,240.0026,152.130.92%33,946
Oct 31, 202526,400.0026,400.0025,580.0026,000.0025,912.93-0.54%65,188
Oct 30, 202526,460.0026,580.0025,900.0026,140.0026,052.47-2.54%54,170
Oct 29, 202527,200.0027,200.0026,400.0026,820.0026,730.19-0.59%59,260
Oct 28, 202526,440.0027,180.0026,440.0026,980.0026,889.654.33%52,643
Oct 27, 202525,360.0026,120.0023,710.0025,860.0025,773.40-5.41%51,227
Oct 24, 202527,000.0027,800.0026,760.0027,340.0027,248.451.18%37,286
Oct 23, 202528,000.0028,000.0026,780.0027,020.0026,929.52-3.29%45,368
Oct 22, 202527,900.0028,320.0027,840.0027,940.0027,846.440.43%55,752
Oct 21, 202527,200.0027,900.0026,840.0027,820.0027,726.843.04%37,971
Oct 20, 202526,740.0027,120.0026,380.0027,000.0026,909.591.89%32,199
Oct 17, 202525,500.0026,620.0025,040.0026,500.0026,411.264.17%24,055
Oct 16, 202525,060.0025,540.0024,770.0025,440.0025,354.812.05%18,799
Oct 15, 202525,260.0025,480.0024,590.0024,930.0024,846.52-0.84%31,694
Oct 14, 202524,340.0025,460.0024,110.0025,140.0025,055.812.32%44,197
Oct 13, 202524,930.0024,930.0023,710.0024,570.0024,487.72-2.89%68,741
Oct 9, 202527,080.0027,220.0025,180.0025,300.0025,215.28-6.57%78,996
Oct 8, 202527,500.0027,600.0026,980.0027,080.0026,989.32-0.59%34,844
Oct 7, 202526,980.0027,280.0026,540.0027,240.0027,148.781.72%30,684