Microsoft (IT:1MSFT)
NASDAQ:1MSFT
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
320.40
321.00
316.30
316.55
316.55
+0.27%
6,828
1.25
Apr 09, 2026
321.45
321.55
314.40
315.70
315.70
-2.40%
4,268
0.79
Apr 08, 2026
329.65
330.85
322.80
323.45
323.45
+1.65%
10,044
1.90
Apr 07, 2026
322.25
324.00
317.00
318.20
318.20
-0.92%
3,975
0.76
Apr 06, 2026
321.15
321.30
315.90
321.15
321.15
0.00%
0
0.00
Apr 03, 2026
321.15
321.30
315.90
321.15
321.15
0.00%
0
0.00
Apr 02, 2026
317.20
321.30
315.90
321.15
321.15
+0.25%
4,947
0.93
Apr 01, 2026
324.45
325.00
317.85
320.35
320.35
+1.15%
8,142
1.55
Mar 31, 2026
315.90
319.40
315.25
316.70
316.70
-0.28%
7,211
1.41
Mar 30, 2026
312.65
318.80
311.75
317.60
317.60
+1.58%
4,009
0.79
Mar 27, 2026
318.95
318.95
309.50
312.65
312.65
-1.93%
5,126
1.03
Mar 26, 2026
320.90
324.75
318.60
318.80
318.80
-0.56%
4,427
0.89
Mar 25, 2026
323.55
326.50
319.70
320.60
320.60
-0.43%
6,675
1.38
Mar 24, 2026
331.40
332.05
321.50
322.00
322.00
-2.54%
5,805
1.22
Mar 23, 2026
328.40
337.55
327.95
330.40
330.40
-0.66%
4,361
0.93
Mar 20, 2026
336.85
337.50
331.30
332.60
332.60
-1.38%
3,649
0.79
Mar 19, 2026
341.25
342.40
337.25
337.25
337.25
-1.30%
2,785
0.60
Mar 18, 2026
347.25
348.50
341.70
341.70
341.70
-1.29%
2,550
0.56
Mar 17, 2026
347.00
350.40
345.25
346.15
346.15
-0.20%
2,081
0.45
Mar 16, 2026
348.00
348.00
343.55
346.85
346.85
+0.10%
1,922
0.42
Mar 13, 2026
350.90
351.70
345.60
346.50
346.50
-1.56%
1,674
0.36
Mar 12, 2026
349.25
352.20
348.35
352.00
352.00
+0.98%
3,766
0.82
Mar 11, 2026
349.65
352.75
347.00
348.60
348.60
-0.31%
2,345
0.51
Mar 10, 2026
352.70
353.75
346.30
349.70
349.70
-0.33%
4,566
1.01
Mar 09, 2026
348.60
353.10
348.25
350.85
350.85
-1.18%
4,518
1.00
Mar 06, 2026
355.75
357.00
350.45
355.05
355.05
+0.90%
5,744
1.29
Mar 05, 2026
349.40
354.50
347.05
351.90
351.90
+0.92%
6,289
1.44
Mar 04, 2026
347.10
349.60
344.80
348.70
348.70
+0.91%
7,219
1.69
Mar 03, 2026
338.50
345.60
336.20
345.55
345.55
+1.72%
4,172
0.98
Mar 02, 2026
329.90
342.50
329.30
339.70
339.70
+1.74%
6,344
1.51
Feb 27, 2026
338.80
339.60
330.65
333.90
333.90
-1.78%
6,488
1.58
Feb 26, 2026
338.60
345.10
338.00
339.95
339.95
+1.00%
7,549
1.88
Feb 25, 2026
330.50
339.50
330.00
336.60
336.60
+2.67%
7,360
1.88
Feb 24, 2026
326.70
330.75
324.55
327.85
327.85
+0.08%
8,696
2.29
Feb 23, 2026
334.85
336.55
326.80
327.60
327.60
-3.11%
7,412
1.98
Feb 20, 2026
340.45
340.60
336.35
338.10
338.10
-0.62%
5,330
1.44
Feb 19, 2026
341.00
343.75
338.60
340.20
340.20
+0.25%
4,445
1.20
Feb 18, 2026
337.10
339.90
335.35
339.35
339.35
+0.76%
3,168
0.84
Feb 17, 2026
339.30
339.30
333.95
337.55
336.78
-0.50%
4,954
1.33
Feb 16, 2026
340.20
341.70
337.75
339.25
338.48
+0.65%
5,037
1.28
Feb 13, 2026
338.75
341.10
336.00
337.05
336.28
-0.03%
3,898
0.99
Feb 12, 2026
342.05
342.90
335.80
337.15
336.38
-0.57%
5,929
1.52
Feb 11, 2026
348.45
351.75
339.10
339.10
338.33
-4.01%
9,552
2.52
Feb 10, 2026
348.60
355.75
347.30
353.25
352.44
+1.98%
7,693
2.08
Feb 09, 2026
341.80
346.40
336.60
346.40
345.61
+2.91%
8,349
2.31
Feb 06, 2026
335.35
341.00
332.85
336.60
335.83
-1.81%
9,870
2.83
Feb 05, 2026
348.00
348.70
337.20
342.80
342.02
-2.75%
7,181
2.10
Feb 04, 2026
350.80
354.30
346.05
352.50
351.70
+0.77%
7,279
2.17
Feb 03, 2026
361.10
361.95
348.50
349.80
349.00
-3.13%
8,484
2.60
Feb 02, 2026
357.75
365.00
356.10
361.10
360.28
-0.45%
5,732
1.79
Rows: