Skip to main content
Microsoft Corporation (WSE:MSFT)
Poland flag Poland · Delayed Price · Currency is PLN
1,520.80
+16.40 (1.09%)
At close: Apr 28, 2026

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,551.401,551.401,520.801,520.801,520.801.09%17
Apr 27, 20261,530.801,551.401,490.001,504.401,504.40-0.87%62
Apr 24, 20261,541.401,541.401,517.601,517.601,517.600.50%12
Apr 23, 20261,540.601,550.001,510.001,510.001,510.00-2.58%10
Apr 22, 20261,527.401,550.001,527.401,550.001,550.001.43%22
Apr 21, 20261,524.801,528.201,515.001,528.201,528.201.07%94
Apr 20, 20261,543.801,543.801,512.001,512.001,512.00-2.75%17
Apr 17, 20261,504.401,554.801,504.401,554.801,554.803.81%226
Apr 16, 20261,491.401,521.601,491.401,497.801,497.801.33%26
Apr 15, 20261,438.401,478.201,426.001,478.201,478.204.22%127
Apr 14, 20261,382.601,418.401,382.601,418.401,418.404.14%65
Apr 13, 20261,360.001,362.001,358.601,362.001,362.00-0.23%53
Apr 10, 20261,370.001,371.801,357.001,365.201,365.201.13%62
Apr 9, 20261,381.801,381.801,350.001,350.001,350.00-2.88%93
Apr 8, 20261,421.801,430.001,390.001,390.001,390.000.10%114
Apr 7, 20261,409.601,409.601,385.201,388.601,388.600.25%38
Apr 2, 20261,392.601,392.601,371.801,385.201,385.20-56
Apr 1, 20261,400.001,405.001,383.201,385.201,385.20-82
Mar 31, 20261,385.801,385.801,375.201,385.201,385.200.25%64
Mar 30, 20261,351.801,381.801,351.801,381.801,381.802.22%22
Mar 27, 20261,378.401,378.401,351.801,351.801,351.80-2.87%104
Mar 26, 20261,388.001,391.801,378.001,391.801,391.800.23%50
Mar 25, 20261,416.201,416.201,388.601,388.601,388.60-2.76%39
Mar 24, 20261,405.601,428.001,382.601,428.001,428.00-0.25%45
Mar 23, 20261,422.001,431.601,422.001,431.601,431.600.68%33
Mar 20, 20261,450.001,455.001,422.001,422.001,422.00-2.94%5
Mar 19, 20261,480.001,480.001,465.001,465.001,465.00-0.61%15
Mar 18, 20261,501.601,501.601,474.001,474.001,474.00-18
Mar 17, 20261,491.601,491.601,474.001,474.001,474.00-2.05%6
Mar 16, 20261,504.801,504.801,504.801,504.801,504.80-0.34%1
Mar 13, 20261,511.401,511.401,510.001,510.001,510.000.67%5
Mar 12, 20261,504.801,504.801,500.001,500.001,500.000.12%4
Mar 11, 20261,504.801,504.801,491.601,498.201,498.20-93
Mar 10, 20261,514.801,514.801,498.201,498.201,498.20-1.54%11
Mar 9, 20261,511.401,521.601,497.801,521.601,521.60-0.64%23
Mar 6, 20261,531.401,540.001,507.601,531.401,531.400.21%6
Mar 5, 20261,500.001,528.201,500.001,528.201,528.202.00%24
Mar 4, 20261,478.001,498.201,474.801,498.201,498.202.73%38
Mar 3, 20261,435.201,458.401,435.201,458.401,458.40-0.22%25
Mar 2, 20261,430.001,461.601,392.601,461.601,461.600.91%73
Feb 27, 20261,448.401,448.401,445.001,448.401,448.40-1.72%13
Feb 26, 20261,445.001,473.801,445.001,473.801,473.803.50%104
Feb 25, 20261,410.401,424.001,410.401,424.001,424.001.71%113
Feb 24, 20261,397.201,407.001,390.001,400.001,400.00-0.92%61
Feb 23, 20261,430.401,430.401,400.401,413.001,413.00-2.55%74
Feb 20, 20261,470.601,470.601,450.001,450.001,450.00-0.93%14
Feb 19, 20261,450.401,463.601,449.001,463.601,463.601.15%43
Feb 18, 20261,447.001,447.001,447.001,447.001,443.760.22%30
Feb 17, 20261,463.801,463.801,443.801,443.801,440.56-0.08%21
Feb 16, 20261,450.401,450.401,443.801,445.001,441.76-0.37%20
Feb 13, 20261,440.001,453.601,440.001,450.401,447.150.69%71
Feb 12, 20261,460.201,460.201,440.001,440.401,437.17-1.14%47
Feb 11, 20261,486.801,500.201,457.001,457.001,453.73-2.45%44
Feb 10, 20261,490.201,493.601,483.601,493.601,490.251.95%180
Feb 9, 20261,460.201,465.001,440.001,465.001,461.722.66%45
Feb 6, 20261,446.801,450.401,427.001,427.001,423.80-3.25%84
Feb 5, 20261,495.001,495.001,440.601,475.001,471.69-1.27%94
Feb 4, 20261,495.001,497.001,480.001,494.001,490.650.03%75
Feb 3, 20261,540.001,546.801,493.601,493.601,490.25-3.65%32
Feb 2, 20261,544.801,550.201,522.001,550.201,546.72-0.21%93
Jan 30, 20261,542.601,565.001,535.001,553.401,549.921.21%127
Jan 29, 20261,609.201,620.001,534.801,534.801,531.36-9.18%96
Jan 28, 20261,690.001,690.001,690.001,690.001,686.212.92%5
Jan 27, 20261,642.001,642.001,642.001,642.001,638.32-0.85%28
Jan 26, 20261,672.401,672.401,656.001,656.001,652.291.23%10
Jan 23, 20261,609.801,635.801,609.801,635.801,632.131.60%15
Jan 22, 20261,632.601,635.801,610.001,610.001,606.39-1.58%58
Jan 21, 20261,640.801,642.401,619.601,635.801,632.13-42
Jan 20, 20261,642.401,645.001,635.801,635.801,632.13-1.60%9
Jan 19, 20261,662.401,662.401,662.401,662.401,658.67-0.99%6
Jan 16, 20261,679.001,679.001,675.601,679.001,675.24-0.20%47
Jan 15, 20261,679.001,690.001,679.001,682.401,678.63-0.78%14
Jan 14, 20261,705.601,705.601,695.601,695.601,691.80-0.59%8
Jan 13, 20261,735.601,735.601,705.601,705.601,701.78-1.92%12
Jan 9, 20261,740.001,740.001,739.001,739.001,735.10-0.06%6
Jan 8, 20261,740.001,740.001,740.001,740.001,736.101.61%2
Jan 5, 20261,725.601,725.601,712.401,712.401,708.56-0.44%51
Jan 2, 20261,765.601,765.601,720.001,720.001,716.14-2.58%15
Dec 30, 20251,765.601,765.601,765.601,765.601,761.64-17
Dec 29, 20251,758.801,765.601,758.801,765.601,761.640.76%5
Dec 23, 20251,752.201,752.201,752.201,752.201,748.27-0.76%1
Dec 22, 20251,765.601,765.601,765.001,765.601,761.640.19%12
Dec 19, 20251,762.201,762.201,762.201,762.201,758.251.53%1
Dec 18, 20251,711.801,735.601,711.801,735.601,731.711.10%6
Dec 17, 20251,716.801,716.801,716.801,716.801,712.95-1
Dec 16, 20251,716.801,716.801,716.801,716.801,712.95-1.12%1
Dec 15, 20251,733.801,736.201,733.801,736.201,732.31-0.82%15
Dec 12, 20251,755.401,782.401,750.601,750.601,746.681.78%83
Dec 11, 20251,728.801,728.801,720.001,720.001,716.14-2.82%21
Dec 10, 20251,781.201,800.001,770.001,770.001,766.03-0.14%59
Dec 8, 20251,772.401,772.401,772.401,772.401,768.430.41%39
Dec 5, 20251,765.201,765.201,765.201,765.201,761.240.56%20
Dec 4, 20251,750.601,755.401,750.601,755.401,751.46-2.94%6
Nov 28, 20251,808.601,808.601,808.601,808.601,804.552.04%1
Nov 26, 20251,767.601,772.401,767.601,772.401,768.43-2.91%26
Nov 20, 20251,830.401,832.801,825.601,825.601,821.51-1.18%25
Nov 14, 20251,847.401,847.401,847.401,847.401,839.93-2.05%5
Nov 12, 20251,886.001,886.001,886.001,886.001,878.371.17%4
Nov 10, 20251,864.201,864.201,864.201,864.201,856.661.32%1
Nov 7, 20251,840.001,840.001,840.001,840.001,832.56-2.19%1