Microsoft Corporation (BVL:MSFT)
Peru
· Delayed Price · Currency is PEN · Price in USD 410.90
+2.75 (0.67%)
Last updated: Mar 5, 2026, 9:30 AM PET
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 409.90 | 410.90 | 408.60 | 410.90 | 410.90 | 0.67% | 1,487 |
| Mar 4, 2026 | 406.00 | 410.50 | 405.00 | 408.15 | 408.15 | 0.78% | 443 |
| Mar 3, 2026 | 396.90 | 406.00 | 396.90 | 405.00 | 405.00 | 1.59% | 1,902 |
| Mar 2, 2026 | 394.50 | 402.00 | 394.50 | 398.65 | 398.65 | 1.13% | 253 |
| Feb 27, 2026 | 394.20 | 394.20 | 394.20 | 394.20 | 394.20 | -2.06% | 250 |
| Feb 26, 2026 | 404.00 | 404.00 | 400.00 | 402.50 | 402.50 | 0.63% | 321 |
| Feb 25, 2026 | 395.20 | 400.00 | 395.20 | 400.00 | 400.00 | 2.75% | 1,103 |
| Feb 24, 2026 | 383.40 | 389.30 | 383.40 | 389.30 | 389.30 | 1.35% | 224 |
| Feb 23, 2026 | 393.00 | 393.00 | 384.10 | 384.10 | 384.10 | -3.43% | 559 |
| Feb 20, 2026 | 398.65 | 401.00 | 396.45 | 397.75 | 397.75 | -0.31% | 194 |
| Feb 19, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.50% | 40 |
| Feb 18, 2026 | 399.00 | 402.00 | 398.10 | 401.00 | 400.09 | 1.01% | 299 |
| Feb 17, 2026 | 399.00 | 400.01 | 397.00 | 397.00 | 396.10 | -1.24% | 212 |
| Feb 16, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 401.09 | - | - |
| Feb 13, 2026 | 403.00 | 417.00 | 400.00 | 402.00 | 401.09 | -0.25% | 290 |
| Feb 12, 2026 | 403.10 | 406.10 | 400.00 | 403.00 | 402.09 | -0.25% | 390 |
| Feb 11, 2026 | 404.10 | 406.00 | 402.00 | 404.00 | 403.09 | -2.88% | 242 |
| Feb 10, 2026 | 420.10 | 425.00 | 416.00 | 416.00 | 415.06 | 0.31% | 405 |
| Feb 9, 2026 | 410.70 | 414.95 | 410.70 | 414.70 | 413.76 | 3.65% | 189 |
| Feb 6, 2026 | 394.90 | 401.50 | 394.80 | 400.10 | 399.19 | 1.68% | 1,603 |
| Feb 5, 2026 | 414.00 | 414.00 | 393.50 | 393.50 | 392.61 | -5.07% | 990 |
| Feb 4, 2026 | 411.00 | 418.40 | 411.00 | 414.50 | 413.56 | 1.10% | 313 |
| Feb 3, 2026 | 424.70 | 424.70 | 410.00 | 410.00 | 409.07 | -3.46% | 648 |
| Feb 2, 2026 | 427.90 | 430.82 | 423.05 | 424.70 | 423.74 | -1.00% | 254 |
| Jan 30, 2026 | 436.70 | 436.70 | 429.00 | 429.00 | 428.03 | -0.23% | 880 |
| Jan 29, 2026 | 440.00 | 447.00 | 422.00 | 430.00 | 429.03 | -10.79% | 4,194 |
| Jan 28, 2026 | 481.65 | 483.00 | 480.20 | 482.00 | 480.91 | 0.84% | 163 |
| Jan 27, 2026 | 477.50 | 481.00 | 477.50 | 478.00 | 476.92 | 1.16% | 34 |
| Jan 26, 2026 | 471.10 | 474.50 | 471.10 | 472.50 | 471.43 | 0.53% | 1,091 |
| Jan 23, 2026 | 462.70 | 470.00 | 462.70 | 470.00 | 468.94 | 4.17% | 91 |
| Jan 22, 2026 | 446.10 | 455.00 | 446.10 | 451.20 | 450.18 | 2.55% | 322 |
| Jan 21, 2026 | 450.00 | 451.50 | 439.99 | 439.99 | 438.99 | -2.70% | 203 |
| Jan 20, 2026 | 459.00 | 465.00 | 450.00 | 452.20 | 451.18 | -2.75% | 275 |
| Jan 19, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 463.95 | - | - |
| Jan 16, 2026 | 460.00 | 465.00 | 459.50 | 465.00 | 463.95 | 1.97% | 52 |
| Jan 15, 2026 | 462.00 | 465.00 | 456.00 | 456.00 | 454.97 | -1.30% | 160 |
| Jan 14, 2026 | 463.40 | 463.40 | 461.70 | 462.00 | 460.95 | -1.28% | 73 |
| Jan 13, 2026 | 474.00 | 474.00 | 468.00 | 468.00 | 466.94 | -2.60% | 83 |
| Jan 12, 2026 | 478.00 | 480.50 | 478.00 | 480.50 | 479.41 | 0.46% | 344 |
| Jan 9, 2026 | 476.35 | 478.30 | 473.80 | 478.30 | 477.22 | 0.06% | 427 |
| Jan 8, 2026 | 478.90 | 478.90 | 478.00 | 478.00 | 476.92 | -2.17% | 162 |
| Jan 7, 2026 | 483.00 | 488.60 | 483.00 | 488.60 | 487.49 | 2.30% | 136 |
| Jan 6, 2026 | 472.10 | 477.60 | 472.10 | 477.60 | 476.52 | 0.79% | 157 |
| Jan 5, 2026 | 475.80 | 475.80 | 473.87 | 473.87 | 472.80 | 0.40% | 105 |
| Jan 2, 2026 | 473.69 | 474.00 | 472.00 | 472.00 | 470.93 | -3.48% | 262 |
| Dec 31, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 487.89 | - | - |
| Dec 30, 2025 | 487.10 | 489.00 | 487.10 | 489.00 | 487.89 | 0.39% | 33 |
| Dec 29, 2025 | 487.40 | 487.40 | 487.10 | 487.10 | 486.00 | -0.37% | 83 |
| Dec 26, 2025 | 488.90 | 488.90 | 488.90 | 488.90 | 487.79 | - | 1 |
| Dec 24, 2025 | 488.00 | 488.90 | 488.00 | 488.90 | 487.79 | 0.60% | 59 |
| Dec 23, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 484.90 | - | 5 |
| Dec 22, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 484.90 | -1.42% | 14 |
| Dec 19, 2025 | 500.00 | 500.00 | 486.00 | 492.99 | 491.87 | 1.44% | 39 |
| Dec 18, 2025 | 487.00 | 487.00 | 486.00 | 486.00 | 484.90 | 1.78% | 68 |
| Dec 17, 2025 | 478.50 | 478.50 | 477.50 | 477.50 | 476.42 | 0.70% | 33 |
| Dec 16, 2025 | 474.00 | 474.20 | 473.20 | 474.20 | 473.13 | 0.02% | 58 |
| Dec 15, 2025 | 475.00 | 475.00 | 474.09 | 474.09 | 473.02 | -1.03% | 53 |
| Dec 12, 2025 | 480.80 | 480.80 | 478.00 | 479.00 | 477.92 | 0.21% | 34 |
| Dec 11, 2025 | 482.80 | 482.80 | 478.00 | 478.00 | 476.92 | - | 112 |
| Dec 10, 2025 | 485.00 | 485.00 | 478.00 | 478.00 | 476.92 | -0.83% | 360 |
| Dec 5, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 480.91 | 0.42% | 7 |
| Dec 4, 2025 | 479.30 | 480.00 | 478.00 | 480.00 | 478.91 | 0.21% | 121 |
| Dec 3, 2025 | 490.10 | 490.10 | 476.00 | 479.00 | 477.92 | -2.26% | 149 |
| Dec 2, 2025 | 491.30 | 492.10 | 489.00 | 490.10 | 488.99 | 0.64% | 105 |
| Dec 1, 2025 | 488.00 | 488.00 | 487.00 | 487.00 | 485.90 | -0.95% | 30 |
| Nov 28, 2025 | 493.00 | 493.00 | 491.50 | 491.67 | 490.56 | 0.96% | 40 |
| Nov 27, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 485.90 | - | - |
| Nov 26, 2025 | 483.00 | 488.00 | 483.00 | 487.00 | 485.90 | 2.05% | 35 |
| Nov 25, 2025 | 474.00 | 477.20 | 466.00 | 477.20 | 476.12 | 0.46% | 137 |
| Nov 24, 2025 | 476.40 | 476.40 | 475.00 | 475.00 | 473.92 | 0.42% | 52 |
| Nov 21, 2025 | 475.00 | 475.00 | 471.50 | 473.00 | 471.93 | -1.29% | 160 |
| Nov 20, 2025 | 492.80 | 493.80 | 479.20 | 479.20 | 478.12 | -1.64% | 58 |
| Nov 19, 2025 | 494.20 | 494.20 | 486.70 | 487.20 | 485.19 | -1.45% | 63 |
| Nov 18, 2025 | 495.00 | 495.80 | 488.90 | 494.35 | 492.31 | -2.46% | 302 |
| Nov 17, 2025 | 508.50 | 510.80 | 506.70 | 506.80 | 504.71 | -0.24% | 1,155 |
| Nov 14, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 505.90 | - | - |
| Nov 13, 2025 | 511.80 | 511.80 | 508.00 | 508.00 | 505.90 | -0.39% | 29 |
| Nov 12, 2025 | 499.50 | 510.00 | 499.50 | 510.00 | 507.90 | 0.91% | 119 |
| Nov 11, 2025 | 506.00 | 506.00 | 504.20 | 505.40 | 503.31 | 0.08% | 130 |
| Nov 10, 2025 | 501.39 | 505.00 | 501.39 | 505.00 | 502.92 | 1.86% | 15 |
| Nov 7, 2025 | 499.00 | 499.00 | 494.00 | 495.80 | 493.75 | -0.64% | 82 |
| Nov 6, 2025 | 500.00 | 500.00 | 497.80 | 499.00 | 496.94 | -1.77% | 1,096 |
| Nov 5, 2025 | 509.50 | 510.00 | 508.00 | 508.00 | 505.90 | -0.97% | 13 |
| Nov 4, 2025 | 515.12 | 515.50 | 510.00 | 513.00 | 510.88 | -1.54% | 180 |
| Nov 3, 2025 | 525.00 | 525.00 | 520.10 | 521.00 | 518.85 | 0.42% | 75 |
| Oct 31, 2025 | 519.00 | 519.00 | 517.00 | 518.80 | 516.66 | -1.12% | 92 |
| Oct 30, 2025 | 530.00 | 530.50 | 524.70 | 524.70 | 522.53 | -2.47% | 260 |
| Oct 29, 2025 | 540.15 | 540.15 | 537.30 | 538.00 | 535.78 | -0.92% | 181 |
| Oct 28, 2025 | 550.00 | 550.00 | 541.30 | 543.01 | 540.77 | 1.93% | 151 |
| Oct 27, 2025 | 530.00 | 533.50 | 530.00 | 532.72 | 530.52 | 1.86% | 198 |
| Oct 24, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 520.84 | 0.52% | 4 |
| Oct 23, 2025 | 520.30 | 520.30 | 520.30 | 520.30 | 518.15 | - | 2 |
| Oct 22, 2025 | 522.50 | 522.50 | 520.20 | 520.30 | 518.15 | 0.23% | 55 |
| Oct 21, 2025 | 517.79 | 519.10 | 515.00 | 519.10 | 516.96 | 0.70% | 1,539 |
| Oct 20, 2025 | 515.20 | 518.00 | 515.20 | 515.50 | 513.37 | 0.66% | 157 |
| Oct 17, 2025 | 509.00 | 512.48 | 509.00 | 512.10 | 509.99 | 0.41% | 590 |
| Oct 16, 2025 | 512.00 | 516.40 | 510.00 | 510.00 | 507.90 | -0.93% | 85 |
| Oct 15, 2025 | 515.50 | 515.50 | 513.00 | 514.80 | 512.68 | -0.14% | 957 |
| Oct 14, 2025 | 510.10 | 515.50 | 510.00 | 515.50 | 513.37 | 0.19% | 272 |
| Oct 13, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 512.38 | -0.33% | 21 |