Microsoft Corporation (BMV:MSFT)
Mexico
· Delayed Price · Currency is MXN 8,763.22
+1.03 (0.01%)
At close: Dec 5, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,771.00 | 8,771.00 | 8,681.59 | 8,762.19 | 8,762.19 | -0.10% | 8,020 |
| Dec 3, 2025 | 8,793.99 | 8,847.78 | 8,675.71 | 8,771.35 | 8,771.35 | -2.14% | 8,658 |
| Dec 2, 2025 | 8,915.00 | 9,021.00 | 8,915.00 | 8,963.00 | 8,963.00 | 0.66% | 3,462 |
| Dec 1, 2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,904.14 | 8,904.14 | -1.07% | 2,306 |
| Nov 28, 2025 | 8,939.00 | 9,013.00 | 8,918.01 | 9,000.00 | 9,000.00 | -1.04% | 3,433 |
| Nov 27, 2025 | 8,956.39 | 9,095.25 | 8,956.39 | 9,095.00 | 9,095.00 | 1.98% | 162 |
| Nov 26, 2025 | 8,871.83 | 8,960.00 | 8,850.01 | 8,918.67 | 8,918.67 | 1.58% | 6,648 |
| Nov 25, 2025 | 8,730.00 | 8,802.00 | 8,600.00 | 8,779.55 | 8,779.55 | 0.01% | 10,335 |
| Nov 24, 2025 | 8,755.75 | 8,815.69 | 8,670.08 | 8,778.31 | 8,778.31 | 0.79% | 7,615 |
| Nov 21, 2025 | 8,825.00 | 8,831.00 | 8,680.33 | 8,709.54 | 8,709.54 | -0.69% | 6,550 |
| Nov 20, 2025 | 8,920.01 | 9,035.00 | 8,762.17 | 8,769.80 | 8,769.80 | -1.80% | 5,114 |
| Nov 19, 2025 | 9,015.00 | 9,062.55 | 8,874.01 | 8,930.10 | 8,913.40 | -1.60% | 1,833 |
| Nov 18, 2025 | 9,180.00 | 9,180.00 | 8,967.00 | 9,075.11 | 9,058.14 | -2.82% | 6,195 |
| Nov 14, 2025 | 9,200.01 | 9,367.32 | 9,145.01 | 9,338.76 | 9,321.30 | 1.40% | 2,794 |
| Nov 13, 2025 | 9,350.96 | 9,350.96 | 9,190.00 | 9,209.76 | 9,192.54 | -1.51% | 5,041 |
| Nov 12, 2025 | 9,330.00 | 9,357.20 | 9,145.00 | 9,350.96 | 9,333.48 | 0.25% | 2,736 |
| Nov 11, 2025 | 9,299.99 | 9,328.05 | 9,210.77 | 9,328.01 | 9,310.57 | 0.27% | 3,549 |
| Nov 10, 2025 | 9,172.81 | 9,316.41 | 9,172.81 | 9,302.75 | 9,285.36 | 1.42% | 7,628 |
| Nov 7, 2025 | 9,201.00 | 9,215.01 | 9,126.01 | 9,172.81 | 9,155.66 | -0.70% | 12,563 |
| Nov 6, 2025 | 9,351.00 | 9,364.19 | 9,233.65 | 9,237.65 | 9,220.38 | -1.97% | 2,951 |
| Nov 5, 2025 | 9,620.00 | 9,620.00 | 9,416.92 | 9,423.34 | 9,405.72 | -2.00% | 3,382 |
| Nov 4, 2025 | 9,560.00 | 9,618.42 | 9,504.16 | 9,615.91 | 9,597.93 | 0.88% | 3,776 |
| Nov 3, 2025 | 9,665.12 | 9,665.12 | 9,520.00 | 9,531.85 | 9,514.03 | -0.98% | 7,691 |
| Oct 31, 2025 | 9,795.27 | 9,795.27 | 9,566.12 | 9,626.14 | 9,608.14 | -1.23% | 3,000 |
| Oct 30, 2025 | 9,800.00 | 9,936.72 | 9,679.42 | 9,745.89 | 9,727.67 | -2.41% | 7,215 |
| Oct 29, 2025 | 10,035.00 | 10,035.00 | 9,897.20 | 9,986.67 | 9,968.00 | -0.27% | 9,561 |
| Oct 28, 2025 | 10,095.00 | 10,197.28 | 9,963.00 | 10,013.97 | 9,995.25 | 2.27% | 4,824 |
| Oct 27, 2025 | 9,700.00 | 9,838.00 | 9,700.00 | 9,792.04 | 9,773.73 | 1.14% | 4,783 |
| Oct 24, 2025 | 9,600.00 | 9,689.90 | 9,600.00 | 9,681.52 | 9,663.42 | 1.09% | 2,608 |
| Oct 23, 2025 | 9,610.00 | 9,638.39 | 9,577.00 | 9,577.00 | 9,559.09 | -0.08% | 1,482 |
| Oct 22, 2025 | 9,606.18 | 9,669.99 | 9,550.01 | 9,584.75 | 9,566.83 | 0.81% | 4,535 |
| Oct 21, 2025 | 9,560.00 | 9,560.00 | 9,478.00 | 9,507.61 | 9,489.83 | 0.26% | 906 |
| Oct 20, 2025 | 9,425.01 | 9,530.00 | 9,425.01 | 9,483.02 | 9,465.29 | 0.35% | 746 |
| Oct 17, 2025 | 9,430.00 | 9,470.00 | 9,384.66 | 9,450.01 | 9,432.34 | 0.23% | 469 |
| Oct 16, 2025 | 9,436.63 | 9,482.57 | 9,370.01 | 9,427.90 | 9,410.27 | -0.38% | 2,905 |
| Oct 15, 2025 | 9,464.54 | 9,550.00 | 9,431.60 | 9,463.77 | 9,446.07 | -0.01% | 4,094 |
| Oct 14, 2025 | 9,488.99 | 9,545.59 | 9,412.44 | 9,464.54 | 9,446.84 | -0.31% | 3,082 |
| Oct 13, 2025 | 9,522.79 | 9,528.00 | 9,429.66 | 9,494.38 | 9,476.63 | 0.07% | 3,677 |
| Oct 10, 2025 | 9,644.99 | 9,644.99 | 9,456.27 | 9,487.73 | 9,469.99 | -0.89% | 6,064 |
| Oct 9, 2025 | 9,600.00 | 9,609.59 | 9,525.00 | 9,573.00 | 9,555.10 | -0.44% | 882 |
| Oct 8, 2025 | 9,650.00 | 9,668.33 | 9,598.98 | 9,615.30 | 9,597.32 | -0.26% | 1,489 |
| Oct 7, 2025 | 9,749.24 | 9,749.24 | 9,590.01 | 9,640.20 | 9,622.17 | -0.91% | 3,169 |
| Oct 6, 2025 | 9,570.00 | 9,733.74 | 9,561.74 | 9,729.03 | 9,710.84 | 2.25% | 3,058 |
| Oct 3, 2025 | 9,490.00 | 9,574.94 | 9,488.00 | 9,515.10 | 9,497.31 | -0.01% | 4,992 |
| Oct 2, 2025 | 9,511.82 | 9,582.50 | 9,460.00 | 9,515.76 | 9,497.97 | -0.36% | 2,312 |
| Oct 1, 2025 | 9,420.00 | 9,558.00 | 9,373.65 | 9,550.53 | 9,532.67 | 0.80% | 8,832 |
| Sep 30, 2025 | 9,397.07 | 9,502.91 | 9,363.50 | 9,474.56 | 9,456.84 | 0.34% | 4,155 |
| Sep 29, 2025 | 9,429.00 | 9,479.99 | 9,414.99 | 9,442.26 | 9,424.60 | 0.52% | 9,922 |
| Sep 26, 2025 | 9,424.50 | 9,424.50 | 9,307.34 | 9,393.24 | 9,375.68 | 0.25% | 5,526 |
| Sep 25, 2025 | 9,350.00 | 9,400.00 | 9,350.00 | 9,369.90 | 9,352.38 | -0.22% | 1,765 |