Skip to main content
Microsoft Corporation (BMV:MSFT)
Mexico flag Mexico · Delayed Price · Currency is MXN
7,442.00
+51.55 (0.70%)
Last updated: Apr 28, 2026, 1:20 PM CST

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20267,295.007,428.147,280.587,390.457,390.450.12%7,934
Apr 24, 20267,278.047,383.207,267.407,381.707,381.701.91%10,655
Apr 23, 20267,400.007,400.007,182.007,243.617,243.61-3.47%10,111
Apr 22, 20267,410.007,514.647,409.997,503.817,503.811.81%7,949
Apr 21, 20267,238.007,409.957,238.007,370.237,370.232.07%8,213
Apr 20, 20267,327.347,327.347,210.017,220.537,220.53-1.38%10,410
Apr 17, 20267,289.897,435.597,275.907,321.797,321.791.05%18,909
Apr 16, 20267,222.007,257.007,120.017,245.757,245.752.14%11,114
Apr 15, 20266,855.007,145.876,855.007,093.797,093.794.61%24,788
Apr 14, 20266,701.006,820.236,667.006,781.436,781.432.33%18,457
Apr 13, 20266,451.016,655.006,449.366,627.106,627.103.04%9,222
Apr 10, 20266,478.006,500.896,401.006,431.786,431.78-0.66%16,408
Apr 9, 20266,500.006,500.006,390.016,474.516,474.51-0.47%7,294
Apr 8, 20266,680.006,680.006,487.746,505.286,505.28-1.29%17,779
Apr 7, 20266,629.996,629.996,524.006,590.006,590.00-0.43%2,454
Apr 6, 20266,593.006,648.296,589.996,618.796,618.790.39%80,540
Apr 1, 20266,658.806,673.196,576.726,593.006,593.00-0.99%15,884
Mar 31, 20266,574.996,692.396,552.006,658.806,658.802.20%9,199
Mar 30, 20266,483.006,610.766,467.016,515.526,515.520.59%7,048
Mar 27, 20266,515.006,520.496,449.006,477.376,477.37-1.37%8,627
Mar 26, 20266,623.686,661.206,530.006,567.126,567.12-0.36%11,309
Mar 25, 20266,669.706,680.006,569.756,590.736,590.73-0.74%28,314
Mar 24, 20266,819.756,819.756,623.006,639.886,639.88-2.64%10,202
Mar 23, 20266,869.576,892.196,799.006,819.756,819.75-0.32%6,145
Mar 20, 20266,851.016,916.556,084.006,841.526,841.52-0.70%5,250
Mar 19, 20266,987.966,987.966,880.026,890.006,890.00-1.23%10,067
Mar 18, 20267,092.007,092.006,942.846,976.026,976.02-1.11%2,935
Mar 17, 20267,124.417,124.417,035.417,054.007,054.00-0.63%2,241
Mar 13, 20267,170.007,170.007,068.587,098.577,098.57-1.20%1,533
Mar 12, 20267,185.517,249.997,170.007,185.007,185.000.49%2,940
Mar 11, 20267,160.007,206.017,092.007,149.777,149.770.34%9,932
Mar 10, 20267,234.007,234.007,080.007,125.817,125.81-1.27%3,013
Mar 9, 20267,255.007,269.177,200.017,217.597,217.59-1.00%3,387
Mar 6, 20267,336.007,350.007,286.007,290.757,290.750.28%18,896
Mar 5, 20267,144.577,290.007,144.577,270.527,270.521.64%12,330
Mar 4, 20267,138.027,241.517,092.507,153.317,153.310.21%20,720
Mar 3, 20266,950.007,164.996,950.007,138.027,138.023.55%12,058
Mar 2, 20266,760.006,978.896,760.006,893.256,893.251.91%9,097
Feb 27, 20266,849.966,849.966,730.006,764.086,764.08-1.99%8,659
Feb 26, 20266,977.007,034.496,878.106,901.106,901.100.34%10,705
Feb 25, 20266,760.006,888.006,757.006,877.416,877.413.13%16,760
Feb 24, 20266,652.206,701.176,605.006,668.876,668.870.65%8,338
Feb 23, 20266,750.006,750.006,620.006,625.676,625.67-2.58%11,916
Feb 20, 20266,852.016,869.496,791.006,800.896,800.89-1.05%26,563
Feb 19, 20266,947.006,977.786,850.026,873.216,873.21-0.25%7,840
Feb 18, 20266,843.516,919.676,800.006,890.306,874.701.33%10,965
Feb 17, 20266,920.006,920.006,778.956,799.896,784.50-3.20%15,445
Feb 16, 20266,929.077,100.006,929.077,024.607,008.702.23%374
Feb 13, 20266,922.216,956.016,840.006,871.526,855.96-0.73%16,633
Feb 12, 20266,927.757,005.596,860.016,922.216,906.54-0.27%15,062
Feb 11, 20267,156.867,156.866,910.006,940.666,924.95-2.35%10,001
Feb 10, 20267,180.007,300.007,100.007,107.477,091.38-0.05%21,866
Feb 9, 20266,973.937,157.676,915.017,111.297,095.192.78%16,341
Feb 6, 20266,934.206,934.206,815.006,918.696,903.030.78%14,940
Feb 5, 20267,100.007,100.006,850.006,865.156,849.61-4.19%19,384
Feb 4, 20267,100.007,258.007,070.007,165.607,149.381.44%18,528
Feb 3, 20267,450.007,450.007,050.007,063.627,047.63-5.66%22,537
Jan 30, 20267,560.007,563.997,440.007,487.747,470.790.88%13,655
Jan 29, 20267,670.007,670.007,288.007,422.167,405.36-10.24%51,204
Jan 28, 20268,280.008,301.008,240.008,269.078,250.35-11,443
Jan 27, 20268,260.008,320.058,202.948,269.348,250.620.90%5,931
Jan 26, 20268,044.018,222.008,044.008,195.398,176.840.92%4,755
Jan 23, 20267,900.018,196.687,900.018,120.628,102.243.11%7,123
Jan 22, 20267,855.007,912.287,791.167,875.987,858.151.44%11,367
Jan 21, 20267,960.017,960.017,682.497,764.467,746.88-3.02%6,178
Jan 20, 20268,007.998,031.957,924.008,006.347,988.22-1.01%5,679
Jan 19, 20268,125.008,125.008,080.008,088.008,069.69-0.34%219
Jan 16, 20268,121.118,178.608,110.008,115.808,097.430.67%5,785
Jan 15, 20268,188.078,188.078,051.478,061.988,043.73-1.13%3,828
Jan 14, 20268,359.008,359.008,154.008,154.008,135.54-2.45%7,748
Jan 13, 20268,550.008,550.008,325.008,358.618,339.69-2.36%5,039
Jan 12, 20268,659.988,659.988,550.008,560.448,541.06-0.66%3,414
Jan 9, 20268,560.008,635.588,516.008,616.908,597.390.27%3,549
Jan 8, 20268,651.008,651.008,565.368,593.718,574.26-1.19%3,319
Jan 7, 20268,700.008,785.908,674.508,697.008,677.311.33%2,937
Jan 6, 20268,480.478,604.178,439.008,583.248,563.811.21%3,429
Jan 5, 20268,460.008,523.418,443.008,480.478,461.270.34%4,031
Jan 2, 20268,590.008,609.518,432.008,452.098,432.96-3.02%9,179
Dec 31, 20258,720.008,774.998,700.008,715.008,695.27-0.83%437
Dec 30, 20258,735.008,799.998,730.508,788.008,768.110.42%2,506
Dec 29, 20258,700.018,758.008,700.018,750.838,731.020.35%3,299
Dec 26, 20258,700.008,749.988,700.008,720.088,700.34-0.48%3,178
Dec 24, 20258,687.128,775.218,687.128,762.038,742.200.48%1,046
Dec 23, 20258,719.048,740.008,705.008,719.948,700.200.07%3,768
Dec 22, 20258,715.018,755.498,690.008,713.948,694.21-0.43%6,513
Dec 19, 20258,730.758,761.328,692.018,751.968,732.150.22%10,092
Dec 18, 20258,622.588,767.598,622.588,732.778,713.001.39%1,516
Dec 17, 20258,566.008,640.008,541.968,612.928,593.420.68%8,172
Dec 16, 20258,501.338,560.288,455.568,554.418,535.05-0.09%4,263
Dec 15, 20258,660.008,750.348,509.028,562.238,542.85-2.24%3,026
Dec 11, 20258,670.008,776.558,649.508,758.428,738.590.85%3,669
Dec 10, 20258,800.008,800.008,670.008,684.508,664.84-2.65%6,170
Dec 9, 20258,941.008,976.838,911.508,921.018,900.82-0.20%2,557
Dec 8, 20258,900.008,974.118,866.278,939.328,919.082.01%4,810
Dec 5, 20258,774.248,797.538,700.018,763.228,743.380.01%2,813
Dec 4, 20258,771.008,771.008,681.598,762.198,742.35-0.10%8,020
Dec 3, 20258,793.998,847.788,675.718,771.358,751.49-2.14%8,658
Dec 2, 20258,915.009,021.008,915.008,963.008,942.710.66%3,462
Dec 1, 20259,000.009,000.008,850.008,904.148,883.98-1.07%2,306
Nov 28, 20258,939.009,013.008,918.019,000.008,979.63-1.04%3,433