Microsoft Corporation (MSF.F)
350.10
-2.55 (-0.72%)
At close: Mar 13, 2025, 5:28 PM
MSF.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 349.40 | 353.55 | 347.50 | 352.65 | 3.30 | 0.94% | 40,247 |
| Mar 11, 2025 | 347.85 | 353.55 | 345.85 | 349.35 | -3.35 | -0.95% | 72,516 |
| Mar 10, 2025 | 360.75 | 360.85 | 349.65 | 352.70 | -4.45 | -1.25% | 68,458 |
| Mar 7, 2025 | 364.90 | 366.30 | 356.95 | 357.15 | -12.30 | -3.33% | 37,823 |
| Mar 6, 2025 | 369.10 | 371.30 | 363.60 | 369.45 | 5.65 | 1.55% | 52,084 |
| Mar 5, 2025 | 365.65 | 366.80 | 361.40 | 363.80 | -1.50 | -0.41% | 32,211 |
| Mar 4, 2025 | 369.00 | 371.00 | 362.00 | 365.30 | -10.35 | -2.76% | 95,456 |
| Mar 3, 2025 | 381.25 | 381.70 | 373.05 | 375.65 | 0.20 | 0.05% | 35,133 |
| Feb 28, 2025 | 377.25 | 379.00 | 371.60 | 375.45 | -7.45 | -1.95% | 45,412 |
| Feb 27, 2025 | 381.85 | 388.75 | 381.85 | 382.90 | -1.15 | -0.30% | 33,402 |
| Feb 26, 2025 | 380.90 | 384.65 | 375.95 | 384.05 | 5.55 | 1.47% | 36,032 |
| Feb 25, 2025 | 382.35 | 385.55 | 378.35 | 378.50 | -6.75 | -1.75% | 42,055 |
| Feb 24, 2025 | 389.55 | 392.35 | 381.65 | 385.25 | -10.65 | -2.69% | 40,940 |
| Feb 21, 2025 | 397.25 | 399.25 | 394.50 | 395.90 | -2.30 | -0.58% | 17,702 |
| Feb 20, 2025 | 398.00 | 401.75 | 395.45 | 398.20 | 3.85 | 0.98% | 37,594 |
| Feb 19, 2025 | 392.35 | 395.45 | 390.75 | 394.35 | 3.65 | 0.93% | 60,946 |
| Feb 18, 2025 | 392.00 | 392.80 | 389.75 | 390.70 | -1.65 | -0.42% | 25,746 |
| Feb 17, 2025 | 389.50 | 392.85 | 389.50 | 392.35 | 3.75 | 0.97% | 18,888 |
| Feb 14, 2025 | 392.30 | 393.00 | 386.70 | 388.60 | -3.20 | -0.82% | 32,322 |
| Feb 13, 2025 | 392.05 | 394.35 | 390.30 | 391.80 | -1.70 | -0.43% | 42,130 |
| Feb 12, 2025 | 396.55 | 397.05 | 391.50 | 393.50 | -3.55 | -0.89% | 31,015 |
| Feb 11, 2025 | 399.40 | 399.60 | 396.40 | 397.05 | -5.05 | -1.26% | 18,606 |
| Feb 10, 2025 | 399.30 | 402.70 | 398.80 | 402.10 | 4.40 | 1.11% | 21,723 |
| Feb 7, 2025 | 400.15 | 403.20 | 397.45 | 397.70 | -4.70 | -1.17% | 18,811 |
| Feb 6, 2025 | 398.55 | 403.30 | 398.20 | 402.40 | 6.40 | 1.62% | 32,747 |
| Feb 5, 2025 | 395.00 | 397.05 | 393.40 | 396.00 | -2.30 | -0.58% | 22,608 |
| Feb 4, 2025 | 398.55 | 399.75 | 395.80 | 398.30 | -0.90 | -0.23% | 43,495 |
| Feb 3, 2025 | 396.95 | 404.30 | 396.90 | 399.20 | -0.80 | -0.20% | 63,859 |
| Jan 31, 2025 | 404.00 | 405.90 | 400.00 | 400.00 | 2.35 | 0.59% | 51,237 |
| Jan 30, 2025 | 409.80 | 411.00 | 392.55 | 397.65 | -27.25 | -6.41% | 94,529 |
| Jan 29, 2025 | 428.60 | 430.15 | 423.65 | 424.90 | 1.00 | 0.24% | 53,189 |
| Jan 28, 2025 | 418.00 | 424.45 | 413.75 | 423.90 | 16.75 | 4.11% | 47,888 |
| Jan 27, 2025 | 410.00 | 413.10 | 390.10 | 407.15 | -17.15 | -4.04% | 169,416 |
| Jan 24, 2025 | 426.20 | 426.75 | 421.10 | 424.30 | -1.85 | -0.43% | 18,603 |
| Jan 23, 2025 | 428.10 | 428.10 | 424.15 | 426.15 | 0.45 | 0.11% | 46,728 |
| Jan 22, 2025 | 417.70 | 425.70 | 414.65 | 425.70 | 14.30 | 3.48% | 32,804 |
| Jan 21, 2025 | 414.85 | 417.15 | 410.00 | 411.40 | -2.40 | -0.58% | 23,759 |
| Jan 20, 2025 | 417.95 | 418.60 | 412.65 | 413.80 | -2.85 | -0.68% | 30,166 |
| Jan 17, 2025 | 412.50 | 422.85 | 412.00 | 416.65 | 2.30 | 0.56% | 23,709 |
| Jan 16, 2025 | 417.70 | 418.45 | 413.80 | 414.35 | 0.15 | 0.04% | 26,069 |
| Jan 15, 2025 | 404.70 | 415.00 | 403.25 | 414.20 | 9.90 | 2.45% | 25,861 |
| Jan 14, 2025 | 408.90 | 410.20 | 403.30 | 404.30 | -1.10 | -0.27% | 22,890 |
| Jan 13, 2025 | 408.00 | 409.65 | 405.10 | 405.40 | -2.15 | -0.53% | 35,738 |
| Jan 10, 2025 | 412.05 | 413.70 | 404.85 | 407.55 | -3.40 | -0.83% | 22,835 |
| Jan 9, 2025 | 411.45 | 412.10 | 410.20 | 410.95 | -1.65 | -0.40% | 10,762 |
| Jan 8, 2025 | 410.15 | 414.15 | 409.30 | 412.60 | 2.30 | 0.56% | 25,887 |
| Jan 7, 2025 | 411.60 | 414.45 | 410.30 | 410.30 | -4.85 | -1.17% | 25,215 |
| Jan 6, 2025 | 412.65 | 418.40 | 409.50 | 415.15 | 5.70 | 1.39% | 36,752 |
| Jan 3, 2025 | 409.10 | 411.35 | 407.50 | 409.45 | -1.80 | -0.44% | 25,148 |
| Jan 2, 2025 | 410.00 | 414.65 | 408.90 | 411.25 | 3.20 | 0.78% | 41,483 |