BMV · MSFT · stock

Microsoft Corporation (MSFT) stock price history

Every BMV trading session of Microsoft Corporation from May 29, 2003 to Sep 28, 2026: 5,896 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MSFT data, free keyYear by year table

MSFT adjusted close, 2003 to 2026

MSFTMicrosoft Corporation
MX$9,145-2.6% over one year
20052010201520202025
MX$10,102
All time high, 2025
MX$10,192
52 week high, MX$6,083 low
5,896
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

MSFT key facts

  • Microsoft Corporation (MSFT) closed at MX$9,145 on Sep 28, 2026 on BMV.
  • MSFT's all time high close is MX$10,102, set on Aug 4, 2025; its all time low close is MX$214.28 on Aug 26, 2005.
  • MSFT's 52 week range is MX$6,083 to MX$10,192.
  • MSFT returned -2.6% over the year to Sep 28, 2026 and +58.3% over five years.
  • Over ten years MSFT returned +719%, +23.4% a year compounded.
  • MSFT's deepest drawdown was -42.3% from Nov 29, 2021 to Nov 3, 2022.
  • DataCedar holds 5,896 daily sessions of MSFT history from May 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MSFT price chart, 2003 to 2026

MSFT adjusted close, May 29, 2003 to Sep 28, 2026MX$232.95MX$815.17MX$2,853MX$9,98220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MSFT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.5%
3 months+39.2%
6 months+41.2%
Year to date+4.1%
1 year-2.6%
3 years+66.1%
5 years+58.3%
10 years+719.3%
Since May 29, 2003+3,688%
Compound annual growth, 23.3 years+16.9%

MSFT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$10,102 on Aug 4, 2025
All time low close
MX$214.28 on Aug 26, 2005
52 week high
MX$10,192 on Oct 28, 2025
52 week low
MX$6,083 on Mar 20, 2026
Deepest drawdown
-42.3% from Nov 29, 2021 to Nov 3, 2022, recovered Jun 3, 2024
Best single session
+33.8% on Aug 29, 2005
Worst single session
-24.3% on Aug 26, 2005
Volatility, 1 year annualised
33.0%
Sessions closing higher, 1 year
50%
Growth of 1 since 2003
37.9×
Best calendar year
2021, +57%
Worst calendar year
2022, -33%

MSFT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$8,587MX$9,191MX$6,083MX$9,145+5.0%2.3M186
2025MX$8,801MX$10,484MX$7,026MX$8,712-0.7%1.5M251
2024MX$6,383MX$9,228MX$6,174MX$8,773+37.5%1.2M251
2023MX$4,667MX$6,597MX$4,214MX$6,383+37.4%1.5M251
2022MX$6,885MX$6,885MX$4,181MX$4,646-32.5%673.5M252
2021MX$4,433MX$7,349MX$4,174MX$6,884+56.6%1.9M253
2020MX$2,991MX$5,085MX$2,954MX$4,395+47.6%3.4M252
2019MX$1,951MX$3,003MX$1,853MX$2,978+49.5%2.2M251
2018MX$1,672MX$2,301MX$1,572MX$1,992+18.6%2.9M251
2017MX$1,275MX$1,696MX$1,193MX$1,680+31.8%2.3M251
2016MX$960.99MX$1,317MX$839.46MX$1,275+32.9%1.9M252
2015MX$684.33MX$979.65MX$596.67MX$959.00+38.8%1.7M251
2014MX$482.80MX$708.61MX$451.20MX$690.68+43.1%2.3M251
2013MX$343.86MX$503.53MX$329.22MX$482.65+42.6%2.7M249
2012MX$358.86MX$423.61MX$334.50MX$338.44-5.7%1.9M248
2011MX$339.08MX$363.14MX$273.88MX$358.86+5.9%3.3M252
2010MX$397.89MX$397.89MX$294.21MX$338.89-14.8%2.1M249
2009MX$262.19MX$397.55MX$225.91MX$397.55+51.6%766.7K252
2008MX$380.25MX$380.25MX$244.37MX$262.19-31.0%1.2M253
2007MX$319.21MX$386.69MX$295.32MX$380.25+19.1%923.3K253
2006MX$272.45MX$327.37MX$221.19MX$319.16+17.1%1.1M260
2005MX$308.02MX$308.02MX$214.28MX$272.45-7.0%852.8K260
2004MX$278.26MX$336.83MX$258.61MX$292.93+5.3%3.2M262
2003MX$240.07MX$318.68MX$239.69MX$278.26n/a268.4K155

MSFT monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$9,145+5.6%
August 2026MX$8,658+7.5%
July 2026MX$8,058+23.6%
June 2026MX$6,516-15.5%
May 2026MX$7,708+7.9%
April 2026MX$7,144+7.3%
March 2026MX$6,657-1.6%
February 2026MX$6,762-9.7%
January 2026MX$7,485-14.1%
December 2025MX$8,712-3.2%
November 2025MX$8,997-6.5%
October 2025MX$9,622+1.6%

About the MSFT data

Daily bars. 5,896 sessions from May 29, 2003 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MSFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • MRNA Moderna, Inc.
  • MRVL1 Marvell Technology, Inc.
  • MS Morgan Stanley
  • MSCI MSCI Inc.
  • MSTR Strategy Inc
  • MU Micron Technology, Inc.
  • MUFGN Mitsubishi UFJ Financial Group, Inc.
  • MUSA1 Murphy USA Inc.

Common questions

MSFT share price history

Start with any symbol.

Start free