Microsoft Corporation (WSE:MSFT)
Poland
· Delayed Price · Currency is PLN 1,531.40
+3.20 (0.21%)
At close: Mar 6, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,531.40 | 1,540.00 | 1,507.60 | 1,531.40 | 1,531.40 | 0.21% | 6 |
| Mar 5, 2026 | 1,500.00 | 1,528.20 | 1,500.00 | 1,528.20 | 1,528.20 | 2.00% | 24 |
| Mar 4, 2026 | 1,478.00 | 1,498.20 | 1,474.80 | 1,498.20 | 1,498.20 | 2.73% | 38 |
| Mar 3, 2026 | 1,435.20 | 1,458.40 | 1,435.20 | 1,458.40 | 1,458.40 | -0.22% | 25 |
| Mar 2, 2026 | 1,430.00 | 1,461.60 | 1,392.60 | 1,461.60 | 1,461.60 | 0.91% | 73 |
| Feb 27, 2026 | 1,448.40 | 1,448.40 | 1,445.00 | 1,448.40 | 1,448.40 | -1.72% | 13 |
| Feb 26, 2026 | 1,445.00 | 1,473.80 | 1,445.00 | 1,473.80 | 1,473.80 | 3.50% | 104 |
| Feb 25, 2026 | 1,410.40 | 1,424.00 | 1,410.40 | 1,424.00 | 1,424.00 | 1.71% | 113 |
| Feb 24, 2026 | 1,397.20 | 1,407.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.92% | 61 |
| Feb 23, 2026 | 1,430.40 | 1,430.40 | 1,400.40 | 1,413.00 | 1,413.00 | -2.55% | 74 |
| Feb 20, 2026 | 1,470.60 | 1,470.60 | 1,450.00 | 1,450.00 | 1,450.00 | -0.93% | 14 |
| Feb 19, 2026 | 1,450.40 | 1,463.60 | 1,449.00 | 1,463.60 | 1,463.60 | 1.15% | 43 |
| Feb 18, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,443.76 | 0.22% | 30 |
| Feb 17, 2026 | 1,463.80 | 1,463.80 | 1,443.80 | 1,443.80 | 1,440.56 | -0.08% | 21 |
| Feb 16, 2026 | 1,450.40 | 1,450.40 | 1,443.80 | 1,445.00 | 1,441.76 | -0.37% | 20 |
| Feb 13, 2026 | 1,440.00 | 1,453.60 | 1,440.00 | 1,450.40 | 1,447.15 | 0.69% | 71 |
| Feb 12, 2026 | 1,460.20 | 1,460.20 | 1,440.00 | 1,440.40 | 1,437.17 | -1.14% | 47 |
| Feb 11, 2026 | 1,486.80 | 1,500.20 | 1,457.00 | 1,457.00 | 1,453.73 | -2.45% | 44 |
| Feb 10, 2026 | 1,490.20 | 1,493.60 | 1,483.60 | 1,493.60 | 1,490.25 | 1.95% | 180 |
| Feb 9, 2026 | 1,460.20 | 1,465.00 | 1,440.00 | 1,465.00 | 1,461.72 | 2.66% | 45 |
| Feb 6, 2026 | 1,446.80 | 1,450.40 | 1,427.00 | 1,427.00 | 1,423.80 | -3.25% | 84 |
| Feb 5, 2026 | 1,495.00 | 1,495.00 | 1,440.60 | 1,475.00 | 1,471.69 | -1.27% | 94 |
| Feb 4, 2026 | 1,495.00 | 1,497.00 | 1,480.00 | 1,494.00 | 1,490.65 | 0.03% | 75 |
| Feb 3, 2026 | 1,540.00 | 1,546.80 | 1,493.60 | 1,493.60 | 1,490.25 | -3.65% | 32 |
| Feb 2, 2026 | 1,544.80 | 1,550.20 | 1,522.00 | 1,550.20 | 1,546.72 | -0.21% | 93 |
| Jan 30, 2026 | 1,542.60 | 1,565.00 | 1,535.00 | 1,553.40 | 1,549.92 | 1.21% | 127 |
| Jan 29, 2026 | 1,609.20 | 1,620.00 | 1,534.80 | 1,534.80 | 1,531.36 | -9.18% | 96 |
| Jan 28, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,686.21 | 2.92% | 5 |
| Jan 27, 2026 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,638.32 | -0.85% | 28 |
| Jan 26, 2026 | 1,672.40 | 1,672.40 | 1,656.00 | 1,656.00 | 1,652.29 | 1.23% | 10 |
| Jan 23, 2026 | 1,609.80 | 1,635.80 | 1,609.80 | 1,635.80 | 1,632.13 | 1.60% | 15 |
| Jan 22, 2026 | 1,632.60 | 1,635.80 | 1,610.00 | 1,610.00 | 1,606.39 | -1.58% | 58 |
| Jan 21, 2026 | 1,640.80 | 1,642.40 | 1,619.60 | 1,635.80 | 1,632.13 | - | 42 |
| Jan 20, 2026 | 1,642.40 | 1,645.00 | 1,635.80 | 1,635.80 | 1,632.13 | -1.60% | 9 |
| Jan 19, 2026 | 1,662.40 | 1,662.40 | 1,662.40 | 1,662.40 | 1,658.67 | -0.99% | 6 |
| Jan 16, 2026 | 1,679.00 | 1,679.00 | 1,675.60 | 1,679.00 | 1,675.24 | -0.20% | 47 |
| Jan 15, 2026 | 1,679.00 | 1,690.00 | 1,679.00 | 1,682.40 | 1,678.63 | -0.78% | 14 |
| Jan 14, 2026 | 1,705.60 | 1,705.60 | 1,695.60 | 1,695.60 | 1,691.80 | -0.59% | 8 |
| Jan 13, 2026 | 1,735.60 | 1,735.60 | 1,705.60 | 1,705.60 | 1,701.78 | -1.92% | 12 |
| Jan 9, 2026 | 1,740.00 | 1,740.00 | 1,739.00 | 1,739.00 | 1,735.10 | -0.06% | 6 |
| Jan 8, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,736.10 | 1.61% | 2 |
| Jan 5, 2026 | 1,725.60 | 1,725.60 | 1,712.40 | 1,712.40 | 1,708.56 | -0.44% | 51 |
| Jan 2, 2026 | 1,765.60 | 1,765.60 | 1,720.00 | 1,720.00 | 1,716.14 | -2.58% | 15 |
| Dec 30, 2025 | 1,765.60 | 1,765.60 | 1,765.60 | 1,765.60 | 1,761.64 | - | 17 |
| Dec 29, 2025 | 1,758.80 | 1,765.60 | 1,758.80 | 1,765.60 | 1,761.64 | 0.76% | 5 |
| Dec 23, 2025 | 1,752.20 | 1,752.20 | 1,752.20 | 1,752.20 | 1,748.27 | -0.76% | 1 |
| Dec 22, 2025 | 1,765.60 | 1,765.60 | 1,765.00 | 1,765.60 | 1,761.64 | 0.19% | 12 |
| Dec 19, 2025 | 1,762.20 | 1,762.20 | 1,762.20 | 1,762.20 | 1,758.25 | 1.53% | 1 |
| Dec 18, 2025 | 1,711.80 | 1,735.60 | 1,711.80 | 1,735.60 | 1,731.71 | 1.10% | 6 |
| Dec 17, 2025 | 1,716.80 | 1,716.80 | 1,716.80 | 1,716.80 | 1,712.95 | - | 1 |
| Dec 16, 2025 | 1,716.80 | 1,716.80 | 1,716.80 | 1,716.80 | 1,712.95 | -1.12% | 1 |
| Dec 15, 2025 | 1,733.80 | 1,736.20 | 1,733.80 | 1,736.20 | 1,732.31 | -0.82% | 15 |
| Dec 12, 2025 | 1,755.40 | 1,782.40 | 1,750.60 | 1,750.60 | 1,746.68 | 1.78% | 83 |
| Dec 11, 2025 | 1,728.80 | 1,728.80 | 1,720.00 | 1,720.00 | 1,716.14 | -2.82% | 21 |
| Dec 10, 2025 | 1,781.20 | 1,800.00 | 1,770.00 | 1,770.00 | 1,766.03 | -0.14% | 59 |
| Dec 8, 2025 | 1,772.40 | 1,772.40 | 1,772.40 | 1,772.40 | 1,768.43 | 0.41% | 39 |
| Dec 5, 2025 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.20 | 1,761.24 | 0.56% | 20 |
| Dec 4, 2025 | 1,750.60 | 1,755.40 | 1,750.60 | 1,755.40 | 1,751.46 | -2.94% | 6 |
| Nov 28, 2025 | 1,808.60 | 1,808.60 | 1,808.60 | 1,808.60 | 1,804.55 | 2.04% | 1 |
| Nov 26, 2025 | 1,767.60 | 1,772.40 | 1,767.60 | 1,772.40 | 1,768.43 | -2.91% | 26 |
| Nov 20, 2025 | 1,830.40 | 1,832.80 | 1,825.60 | 1,825.60 | 1,821.51 | -1.18% | 25 |
| Nov 14, 2025 | 1,847.40 | 1,847.40 | 1,847.40 | 1,847.40 | 1,839.93 | -2.05% | 5 |
| Nov 12, 2025 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 1,878.37 | 1.17% | 4 |
| Nov 10, 2025 | 1,864.20 | 1,864.20 | 1,864.20 | 1,864.20 | 1,856.66 | 1.32% | 1 |
| Nov 7, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,832.56 | -2.19% | 1 |
| Nov 6, 2025 | 1,860.20 | 1,881.20 | 1,860.20 | 1,881.20 | 1,873.59 | -0.78% | 11 |
| Nov 5, 2025 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,888.33 | -2.22% | 6 |
| Nov 3, 2025 | 1,932.00 | 1,939.00 | 1,932.00 | 1,939.00 | 1,931.16 | -0.05% | 11 |
| Oct 31, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,932.15 | -2.98% | 1 |
| Oct 29, 2025 | 1,997.20 | 1,999.60 | 1,997.20 | 1,999.60 | 1,991.51 | 2.54% | 7 |
| Oct 28, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,942.11 | 2.86% | 5 |
| Oct 16, 2025 | 1,895.80 | 1,895.80 | 1,895.80 | 1,895.80 | 1,888.13 | -0.25% | 1 |
| Oct 15, 2025 | 1,900.60 | 1,900.60 | 1,900.60 | 1,900.60 | 1,892.91 | - | 2 |
| Oct 14, 2025 | 1,900.60 | 1,900.60 | 1,900.60 | 1,900.60 | 1,892.91 | -0.88% | 2 |
| Oct 13, 2025 | 1,917.40 | 1,917.40 | 1,917.40 | 1,917.40 | 1,909.65 | -0.76% | 5 |
| Oct 8, 2025 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,924.19 | -0.49% | 1 |
| Oct 7, 2025 | 1,910.40 | 1,941.60 | 1,910.40 | 1,941.60 | 1,933.75 | 2.46% | 5 |
| Oct 6, 2025 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,887.34 | 0.10% | 2 |
| Oct 3, 2025 | 1,893.20 | 1,893.20 | 1,893.20 | 1,893.20 | 1,885.54 | -0.14% | 1 |
| Oct 2, 2025 | 1,900.00 | 1,900.00 | 1,895.80 | 1,895.80 | 1,888.13 | 0.78% | 7 |
| Oct 1, 2025 | 1,881.20 | 1,881.20 | 1,881.20 | 1,881.20 | 1,873.59 | -0.51% | 11 |
| Sep 30, 2025 | 1,860.20 | 1,890.80 | 1,860.20 | 1,890.80 | 1,883.15 | 1.03% | 2 |
| Sep 26, 2025 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 1,864.03 | -0.38% | 1 |
| Sep 25, 2025 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 1,871.20 | - | 53 |
| Sep 23, 2025 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 1,871.20 | 0.13% | 1 |
| Sep 22, 2025 | 1,890.00 | 1,890.00 | 1,876.40 | 1,876.40 | 1,868.81 | -0.13% | 2 |
| Sep 19, 2025 | 1,887.40 | 1,887.40 | 1,878.80 | 1,878.80 | 1,871.20 | 0.91% | 14 |
| Sep 18, 2025 | 1,861.80 | 1,861.80 | 1,861.80 | 1,861.80 | 1,854.27 | 0.91% | 2 |
| Sep 17, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,837.54 | -0.77% | 2 |
| Sep 16, 2025 | 1,855.40 | 1,859.40 | 1,855.40 | 1,859.40 | 1,851.88 | 2.47% | 4 |
| Sep 10, 2025 | 1,814.60 | 1,814.60 | 1,814.60 | 1,814.60 | 1,807.26 | -1.05% | 4 |