Skip to main content
Microsoft Corporation (WSE:MSFT)
Poland flag Poland · Delayed Price · Currency is PLN
1,765.20
+9.80 (0.56%)
At close: Dec 5, 2025

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,765.201,765.201,765.201,765.201,765.200.56%20
Dec 4, 20251,750.601,755.401,750.601,755.401,755.40-2.94%6
Nov 28, 20251,808.601,808.601,808.601,808.601,808.602.04%1
Nov 26, 20251,767.601,772.401,767.601,772.401,772.40-2.91%26
Nov 20, 20251,830.401,832.801,825.601,825.601,825.60-1.18%25
Nov 14, 20251,847.401,847.401,847.401,847.401,844.06-2.05%5
Nov 12, 20251,886.001,886.001,886.001,886.001,882.591.17%4
Nov 10, 20251,864.201,864.201,864.201,864.201,860.831.32%1
Nov 7, 20251,840.001,840.001,840.001,840.001,836.68-2.19%1
Nov 6, 20251,860.201,881.201,860.201,881.201,877.80-0.78%11
Nov 5, 20251,896.001,896.001,896.001,896.001,892.58-2.22%6
Nov 3, 20251,932.001,939.001,932.001,939.001,935.50-0.05%11
Oct 31, 20251,940.001,940.001,940.001,940.001,936.50-2.98%1
Oct 29, 20251,997.201,999.601,997.201,999.601,995.992.54%7
Oct 28, 20251,950.001,950.001,950.001,950.001,946.482.86%5
Oct 16, 20251,895.801,895.801,895.801,895.801,892.38-0.25%1
Oct 15, 20251,900.601,900.601,900.601,900.601,897.17-2
Oct 14, 20251,900.601,900.601,900.601,900.601,897.17-0.88%2
Oct 13, 20251,917.401,917.401,917.401,917.401,913.94-0.76%5
Oct 8, 20251,932.001,932.001,932.001,932.001,928.51-0.49%1
Oct 7, 20251,910.401,941.601,910.401,941.601,938.092.46%5
Oct 6, 20251,895.001,895.001,895.001,895.001,891.580.10%2
Oct 3, 20251,893.201,893.201,893.201,893.201,889.78-0.14%1
Oct 2, 20251,900.001,900.001,895.801,895.801,892.380.78%7
Oct 1, 20251,881.201,881.201,881.201,881.201,877.80-0.51%11
Sep 30, 20251,860.201,890.801,860.201,890.801,887.381.03%2
Sep 26, 20251,871.601,871.601,871.601,871.601,868.22-0.38%1
Sep 25, 20251,878.801,878.801,878.801,878.801,875.41-53
Sep 23, 20251,878.801,878.801,878.801,878.801,875.410.13%1
Sep 22, 20251,890.001,890.001,876.401,876.401,873.01-0.13%2
Sep 19, 20251,887.401,887.401,878.801,878.801,875.410.91%14
Sep 18, 20251,861.801,861.801,861.801,861.801,858.440.91%2
Sep 17, 20251,845.001,845.001,845.001,845.001,841.67-0.77%2
Sep 16, 20251,855.401,859.401,855.401,859.401,856.042.47%4
Sep 10, 20251,814.601,814.601,814.601,814.601,811.32-1.05%4
Sep 5, 20251,833.801,833.801,833.801,833.801,830.49-54
Sep 4, 20251,833.801,833.801,833.801,833.801,830.490.13%2
Sep 3, 20251,831.401,831.401,831.401,831.401,828.09-1.01%1
Sep 2, 20251,850.001,850.001,850.001,850.001,846.66-0.25%2
Sep 1, 20251,880.801,880.801,854.601,854.601,851.25-1.29%2
Aug 29, 20251,878.801,878.801,878.801,878.801,875.410.87%3
Aug 28, 20251,862.601,862.601,862.601,862.601,859.240.17%2
Aug 27, 20251,859.401,859.401,859.401,859.401,856.040.26%45
Aug 26, 20251,854.601,854.601,854.601,854.601,851.250.35%6
Aug 22, 20251,848.201,848.201,848.201,848.201,844.860.79%14
Aug 21, 20251,869.201,869.201,833.801,833.801,830.49-1.93%7
Aug 19, 20251,869.801,869.801,869.801,869.801,863.40-2.74%1
Aug 14, 20251,924.801,924.801,922.401,922.401,915.82-1.23%21
Aug 13, 20251,946.401,946.401,946.401,946.401,939.741.25%2
Aug 11, 20251,922.401,922.401,922.401,922.401,915.82-0.39%4
Aug 7, 20251,951.401,951.401,930.001,930.001,923.40-1.56%4
Aug 6, 20251,960.601,960.601,960.601,960.601,953.89-1.09%7
Aug 5, 20251,989.401,989.401,982.201,982.201,975.420.71%4
Aug 4, 20251,968.201,968.201,968.201,968.201,961.46-3.28%2
Aug 1, 20252,035.002,035.002,035.002,035.002,028.04-1.93%1
Jul 31, 20252,105.502,105.502,075.002,075.002,067.909.72%10
Jul 29, 20251,891.201,891.201,891.201,891.201,884.73-0.11%4
Jul 28, 20251,874.601,898.201,874.601,893.201,886.722.35%58
Jul 24, 20251,849.801,849.801,849.801,849.801,843.47-2.02%30
Jul 21, 20251,888.001,888.001,888.001,888.001,881.54-0.02%2
Jul 18, 20251,888.401,888.401,888.401,888.401,881.94-0.13%4
Jul 17, 20251,865.001,890.801,865.001,890.801,884.331.56%12
Jul 16, 20251,861.801,861.801,861.801,861.801,855.43-2
Jul 15, 20251,861.801,861.801,861.801,861.801,855.432.74%15
Jul 10, 20251,812.201,812.201,812.201,812.201,806.00-0.34%4
Jul 7, 20251,810.001,818.401,810.001,818.401,812.181.95%10
Jul 4, 20251,783.601,783.601,783.601,783.601,777.50-1.25%2
Jun 30, 20251,806.201,806.201,806.201,806.201,800.02-1
Jun 26, 20251,806.201,806.201,806.201,806.201,800.020.86%1
Jun 25, 20251,790.801,790.801,790.801,790.801,784.67-0.51%1
Jun 23, 20251,800.001,800.001,800.001,800.001,793.840.46%2
Jun 20, 20251,791.801,791.801,791.801,791.801,785.670.66%2
Jun 18, 20251,775.001,780.001,775.001,780.001,773.911.16%5
Jun 17, 20251,750.001,759.601,750.001,759.601,753.58-0.41%9
Jun 13, 20251,750.001,766.801,750.001,766.801,760.751.10%11
Jun 12, 20251,747.601,747.601,747.601,747.601,741.62-2.06%1
Jun 10, 20251,784.401,784.401,784.401,784.401,778.291.83%11
Jun 9, 20251,752.401,752.401,752.401,752.401,746.40-0.17%3