Microsoft Corporation (BCBA:MSFT)
Argentina
· Delayed Price · Currency is ARS 21,510
0.00 (0.00%)
At close: Apr 28, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,590.00 | 21,710.00 | 21,340.00 | 21,510.00 | 21,510.00 | - | 1,365,626 |
| Apr 27, 2026 | 21,100.00 | 21,590.00 | 20,820.00 | 21,510.00 | 21,510.00 | 1.56% | 498,307 |
| Apr 24, 2026 | 20,500.00 | 21,210.00 | 20,500.00 | 21,180.00 | 21,180.00 | 3.32% | 762,907 |
| Apr 23, 2026 | 20,760.00 | 20,830.00 | 20,310.00 | 20,500.00 | 20,500.00 | -3.44% | 541,043 |
| Apr 22, 2026 | 20,800.00 | 21,260.00 | 20,690.00 | 21,230.00 | 21,230.00 | 2.26% | 701,180 |
| Apr 21, 2026 | 20,470.00 | 20,980.00 | 20,450.00 | 20,760.00 | 20,760.00 | 1.57% | 411,817 |
| Apr 20, 2026 | 20,650.00 | 20,650.00 | 20,300.00 | 20,440.00 | 20,440.00 | -0.68% | 488,476 |
| Apr 17, 2026 | 20,450.00 | 20,900.00 | 20,420.00 | 20,580.00 | 20,580.00 | 1.23% | 643,886 |
| Apr 16, 2026 | 20,250.00 | 20,380.00 | 19,960.00 | 20,330.00 | 20,330.00 | 1.96% | 666,838 |
| Apr 15, 2026 | 19,510.00 | 20,210.00 | 19,500.00 | 19,940.00 | 19,940.00 | 3.58% | 1,092,268 |
| Apr 14, 2026 | 18,870.00 | 19,300.00 | 18,860.00 | 19,250.00 | 19,250.00 | 2.56% | 1,709,273 |
| Apr 13, 2026 | 18,270.00 | 18,830.00 | 18,230.00 | 18,770.00 | 18,770.00 | 2.79% | 546,948 |
| Apr 10, 2026 | 18,460.00 | 18,520.00 | 18,210.00 | 18,260.00 | 18,260.00 | -0.76% | 447,542 |
| Apr 9, 2026 | 18,380.00 | 18,420.00 | 18,100.00 | 18,400.00 | 18,400.00 | -0.22% | 547,877 |
| Apr 8, 2026 | 18,860.00 | 18,870.00 | 18,320.00 | 18,440.00 | 18,440.00 | - | 782,724 |
| Apr 7, 2026 | 18,490.00 | 18,490.00 | 18,200.00 | 18,440.00 | 18,440.00 | 0.05% | 338,602 |
| Apr 6, 2026 | 18,470.00 | 18,540.00 | 18,280.00 | 18,430.00 | 18,430.00 | 0.55% | 425,386 |
| Apr 1, 2026 | 18,430.00 | 18,450.00 | 18,110.00 | 18,330.00 | 18,330.00 | 0.44% | 850,157 |
| Mar 31, 2026 | 18,160.00 | 18,330.00 | 17,830.00 | 18,250.00 | 18,250.00 | 2.59% | 967,468 |
| Mar 30, 2026 | 17,670.00 | 18,010.00 | 17,610.00 | 17,790.00 | 17,790.00 | 1.14% | 657,175 |
| Mar 27, 2026 | 17,590.00 | 17,670.00 | 17,270.00 | 17,590.00 | 17,590.00 | -0.45% | 668,441 |
| Mar 26, 2026 | 18,080.00 | 18,080.00 | 17,630.00 | 17,670.00 | 17,670.00 | -1.67% | 380,963 |
| Mar 25, 2026 | 18,350.00 | 18,390.00 | 17,900.00 | 17,970.00 | 17,970.00 | -4.06% | 729,925 |
| Mar 23, 2026 | 18,730.00 | 18,990.00 | 18,590.00 | 18,730.00 | 18,730.00 | 0.05% | 153,852 |
| Mar 20, 2026 | 18,970.00 | 18,970.00 | 18,660.00 | 18,720.00 | 18,720.00 | -1.68% | 353,049 |
| Mar 19, 2026 | 19,200.00 | 19,300.00 | 18,970.00 | 19,040.00 | 19,040.00 | -0.83% | 335,402 |
| Mar 18, 2026 | 19,550.00 | 19,590.00 | 19,160.00 | 19,200.00 | 19,200.00 | -1.89% | 344,492 |
| Mar 17, 2026 | 19,650.00 | 19,770.00 | 19,510.00 | 19,570.00 | 19,570.00 | -0.25% | 349,135 |
| Mar 16, 2026 | 19,450.00 | 19,650.00 | 19,270.00 | 19,620.00 | 19,620.00 | 1.13% | 248,916 |
| Mar 13, 2026 | 19,700.00 | 19,700.00 | 19,220.00 | 19,400.00 | 19,400.00 | -0.82% | 340,152 |
| Mar 12, 2026 | 19,710.00 | 19,800.00 | 19,500.00 | 19,560.00 | 19,560.00 | -0.46% | 184,517 |
| Mar 11, 2026 | 19,900.00 | 19,970.00 | 19,550.00 | 19,650.00 | 19,650.00 | -0.71% | 383,874 |
| Mar 10, 2026 | 20,130.00 | 20,130.00 | 19,700.00 | 19,790.00 | 19,790.00 | -1.64% | 363,814 |
| Mar 9, 2026 | 20,150.00 | 20,270.00 | 19,940.00 | 20,120.00 | 20,120.00 | -0.59% | 265,648 |
| Mar 6, 2026 | 20,170.00 | 20,440.00 | 20,010.00 | 20,240.00 | 20,240.00 | 0.40% | 234,403 |
| Mar 5, 2026 | 19,940.00 | 20,200.00 | 19,680.00 | 20,160.00 | 20,160.00 | 0.50% | 311,040 |
| Mar 4, 2026 | 20,190.00 | 20,190.00 | 19,620.00 | 20,060.00 | 20,060.00 | 0.35% | 295,756 |
| Mar 3, 2026 | 19,390.00 | 20,100.00 | 19,000.00 | 19,990.00 | 19,990.00 | 2.67% | 196,170 |
| Mar 2, 2026 | 19,180.00 | 19,610.00 | 19,010.00 | 19,470.00 | 19,470.00 | 1.46% | 197,719 |
| Feb 27, 2026 | 19,660.00 | 19,670.00 | 19,150.00 | 19,190.00 | 19,190.00 | -3.62% | 296,324 |
| Feb 26, 2026 | 19,620.00 | 20,120.00 | 19,620.00 | 19,910.00 | 19,910.00 | 1.79% | 299,193 |
| Feb 25, 2026 | 18,970.00 | 19,600.00 | 18,850.00 | 19,560.00 | 19,560.00 | 4.38% | 334,840 |
| Feb 24, 2026 | 18,500.00 | 18,850.00 | 18,430.00 | 18,740.00 | 18,740.00 | 1.63% | 291,164 |
| Feb 23, 2026 | 19,170.00 | 19,170.00 | 18,430.00 | 18,440.00 | 18,440.00 | -3.91% | 578,940 |
| Feb 20, 2026 | 19,250.00 | 19,410.00 | 19,130.00 | 19,190.00 | 19,190.00 | -0.05% | 306,577 |
| Feb 19, 2026 | 19,380.00 | 19,520.00 | 19,180.00 | 19,200.00 | 19,200.00 | -0.98% | 470,516 |
| Feb 18, 2026 | 19,700.00 | 19,700.00 | 19,330.00 | 19,390.00 | 19,347.47 | -1.82% | 266,949 |
| Feb 13, 2026 | 19,780.00 | 19,980.00 | 19,550.00 | 19,750.00 | 19,706.68 | -0.35% | 370,300 |
| Feb 12, 2026 | 19,940.00 | 20,000.00 | 19,500.00 | 19,820.00 | 19,776.53 | -0.70% | 321,835 |
| Feb 11, 2026 | 20,500.00 | 20,550.00 | 19,690.00 | 19,960.00 | 19,916.22 | -2.49% | 687,296 |
| Feb 10, 2026 | 20,520.00 | 20,790.00 | 20,320.00 | 20,470.00 | 20,425.10 | 0.05% | 621,841 |
| Feb 9, 2026 | 20,200.00 | 20,510.00 | 19,960.00 | 20,460.00 | 20,415.13 | 2.81% | 833,788 |
| Feb 6, 2026 | 20,000.00 | 20,310.00 | 19,400.00 | 19,900.00 | 19,856.35 | -0.20% | 849,577 |
| Feb 5, 2026 | 20,370.00 | 20,430.00 | 19,850.00 | 19,940.00 | 19,896.27 | -4.41% | 672,089 |
| Feb 4, 2026 | 20,800.00 | 20,900.00 | 20,370.00 | 20,860.00 | 20,814.25 | 2.05% | 400,533 |
| Feb 3, 2026 | 21,190.00 | 21,190.00 | 20,370.00 | 20,440.00 | 20,395.17 | -2.99% | 340,884 |
| Feb 2, 2026 | 21,560.00 | 21,630.00 | 21,040.00 | 21,070.00 | 21,023.79 | -2.36% | 361,051 |
| Jan 30, 2026 | 22,080.00 | 22,130.00 | 21,510.00 | 21,580.00 | 21,532.67 | 1.27% | 607,747 |
| Jan 29, 2026 | 23,020.00 | 23,020.00 | 21,250.00 | 21,310.00 | 21,263.26 | -12.01% | 2,022,376 |
| Jan 28, 2026 | 24,400.00 | 24,400.00 | 24,050.00 | 24,220.00 | 24,166.88 | -0.21% | 96,557 |
| Jan 27, 2026 | 24,000.00 | 24,340.00 | 23,880.00 | 24,270.00 | 24,216.77 | 1.51% | 98,648 |
| Jan 26, 2026 | 23,700.00 | 24,000.00 | 23,290.00 | 23,910.00 | 23,857.56 | 0.89% | 101,030 |
| Jan 23, 2026 | 22,670.00 | 23,730.00 | 22,620.00 | 23,700.00 | 23,648.02 | 4.64% | 125,948 |
| Jan 22, 2026 | 22,530.00 | 22,800.00 | 22,340.00 | 22,650.00 | 22,600.32 | 0.27% | 142,645 |
| Jan 21, 2026 | 23,000.00 | 23,080.00 | 22,180.00 | 22,590.00 | 22,540.45 | -2.04% | 204,284 |
| Jan 20, 2026 | 23,100.00 | 23,100.00 | 22,610.00 | 23,060.00 | 23,009.42 | -0.95% | 57,812 |
| Jan 19, 2026 | 23,550.00 | 23,630.00 | 23,160.00 | 23,280.00 | 23,228.94 | -0.64% | 15,961 |
| Jan 16, 2026 | 23,110.00 | 23,460.00 | 22,970.00 | 23,430.00 | 23,378.61 | 1.43% | 61,481 |
| Jan 15, 2026 | 23,350.00 | 23,650.00 | 23,000.00 | 23,100.00 | 23,049.34 | -0.77% | 107,672 |
| Jan 14, 2026 | 23,850.00 | 23,900.00 | 23,230.00 | 23,280.00 | 23,228.94 | -2.23% | 57,959 |
| Jan 13, 2026 | 24,500.00 | 24,500.00 | 23,770.00 | 23,810.00 | 23,757.78 | -2.70% | 87,175 |
| Jan 12, 2026 | 24,500.00 | 24,540.00 | 24,190.00 | 24,470.00 | 24,416.33 | 0.04% | 42,419 |
| Jan 9, 2026 | 24,410.00 | 24,630.00 | 24,180.00 | 24,460.00 | 24,406.35 | 0.58% | 55,891 |
| Jan 8, 2026 | 24,770.00 | 24,830.00 | 24,270.00 | 24,320.00 | 24,266.66 | -1.98% | 40,492 |
| Jan 7, 2026 | 24,600.00 | 25,060.00 | 24,360.00 | 24,810.00 | 24,755.59 | 1.51% | 69,236 |
| Jan 6, 2026 | 24,360.00 | 24,470.00 | 24,050.00 | 24,440.00 | 24,386.40 | 0.45% | 84,877 |
| Jan 5, 2026 | 24,370.00 | 24,500.00 | 24,050.00 | 24,330.00 | 24,276.64 | 0.33% | 53,532 |
| Jan 2, 2026 | 25,600.00 | 25,600.00 | 24,140.00 | 24,250.00 | 24,196.81 | -1.94% | 83,325 |
| Dec 30, 2025 | 25,200.00 | 25,200.00 | 24,660.00 | 24,730.00 | 24,675.76 | -0.48% | 51,077 |
| Dec 29, 2025 | 25,200.00 | 25,200.00 | 24,500.00 | 24,850.00 | 24,795.50 | -1.31% | 34,499 |
| Dec 26, 2025 | 24,870.00 | 26,020.00 | 24,250.00 | 25,180.00 | 25,124.77 | 1.21% | 24,985 |
| Dec 24, 2025 | 25,040.00 | 25,040.00 | 24,740.00 | 24,880.00 | 24,825.43 | 0.24% | 10,270 |
| Dec 23, 2025 | 25,000.00 | 25,280.00 | 24,760.00 | 24,820.00 | 24,765.56 | -0.72% | 49,361 |
| Dec 22, 2025 | 24,510.00 | 25,700.00 | 24,510.00 | 25,000.00 | 24,945.17 | - | 75,833 |
| Dec 19, 2025 | 25,000.00 | 25,220.00 | 24,870.00 | 25,000.00 | 24,945.17 | 0.04% | 55,967 |
| Dec 18, 2025 | 25,160.00 | 25,240.00 | 24,750.00 | 24,990.00 | 24,935.19 | 0.48% | 85,834 |
| Dec 17, 2025 | 24,600.00 | 24,910.00 | 24,450.00 | 24,870.00 | 24,815.45 | 1.30% | 93,599 |
| Dec 16, 2025 | 24,300.00 | 24,610.00 | 24,010.00 | 24,550.00 | 24,496.16 | 1.70% | 38,740 |
| Dec 15, 2025 | 24,300.00 | 24,300.00 | 23,910.00 | 24,140.00 | 24,087.06 | -0.17% | 36,475 |
| Dec 12, 2025 | 24,330.00 | 24,340.00 | 23,990.00 | 24,180.00 | 24,126.97 | -0.82% | 37,540 |
| Dec 11, 2025 | 24,500.00 | 24,500.00 | 23,800.00 | 24,380.00 | 24,326.53 | 1.63% | 31,144 |
| Dec 10, 2025 | 24,650.00 | 24,710.00 | 23,840.00 | 23,990.00 | 23,937.38 | -2.52% | 42,877 |
| Dec 9, 2025 | 24,600.00 | 24,880.00 | 24,370.00 | 24,610.00 | 24,556.02 | 1.36% | 50,516 |
| Dec 5, 2025 | 24,250.00 | 24,640.00 | 24,000.00 | 24,280.00 | 24,226.75 | 0.50% | 53,419 |
| Dec 4, 2025 | 24,350.00 | 24,800.00 | 23,960.00 | 24,160.00 | 24,107.01 | -0.66% | 51,747 |
| Dec 3, 2025 | 25,000.00 | 25,080.00 | 24,040.00 | 24,320.00 | 24,266.66 | -2.37% | 119,378 |
| Dec 2, 2025 | 24,600.00 | 25,100.00 | 24,570.00 | 24,910.00 | 24,855.37 | 0.89% | 43,464 |
| Dec 1, 2025 | 24,920.00 | 24,920.00 | 24,410.00 | 24,690.00 | 24,635.85 | -1.20% | 83,179 |
| Nov 28, 2025 | 25,300.00 | 25,580.00 | 24,720.00 | 24,990.00 | 24,935.19 | -1.46% | 75,278 |
| Nov 27, 2025 | 24,840.00 | 25,540.00 | 24,360.00 | 25,360.00 | 25,304.38 | 1.89% | 17,991 |