Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.56	2.56	2.48	2.56	2.56	-	43,262
Apr 27, 2026	2.54	2.58	2.52	2.56	2.56	1.59%	207,751
Apr 24, 2026	2.54	2.56	2.50	2.52	2.52	-1.56%	61,933
Apr 23, 2026	2.58	2.60	2.56	2.56	2.56	-	31,361
Apr 22, 2026	2.56	2.58	2.50	2.56	2.56	1.59%	15,487
Apr 21, 2026	2.50	2.52	2.48	2.52	2.52	1.61%	37,196
Apr 20, 2026	2.52	2.56	2.48	2.48	2.48	-2.36%	1,635,888
Apr 17, 2026	2.50	2.54	2.48	2.54	2.54	2.42%	243,247
Apr 16, 2026	2.24	2.52	2.20	2.48	2.48	9.73%	196,894
Apr 10, 2026	2.24	2.26	2.18	2.26	2.26	-	223,736
Apr 9, 2026	2.30	2.30	2.22	2.26	2.26	-1.74%	755,277
Apr 8, 2026	2.24	2.30	2.24	2.30	2.30	-	137,529
Apr 7, 2026	2.30	2.30	2.24	2.30	2.30	-0.86%	121,751
Apr 3, 2026	2.32	2.32	2.22	2.32	2.32	4.50%	3,036
Apr 2, 2026	2.26	2.26	2.20	2.22	2.22	-2.63%	236,064