Education
About Us
Working with TipRanks
Follow Us
Microsoft (IT:1MSFT)
:1MSFT
Time Period
3M
Events
Historical Prices
Rows:
Dec 12, 2025
411.55
412.60
406.25
407.15
407.15
-0.20%
1,635
0.55
Dec 11, 2025
405.30
410.50
403.50
407.95
407.95
-1.17%
2,091
0.70
Dec 10, 2025
423.90
423.95
410.85
412.80
412.80
-2.21%
3,870
1.31
Dec 09, 2025
421.90
422.65
419.65
422.15
422.15
-0.07%
1,234
0.42
Dec 08, 2025
415.75
423.40
414.65
422.45
422.45
+2.50%
2,161
0.73
Dec 05, 2025
413.85
414.90
411.55
412.15
412.15
+0.44%
1,411
0.48
Dec 04, 2025
411.95
412.30
408.90
410.35
410.35
-0.56%
2,192
0.74
Dec 03, 2025
421.40
422.40
407.80
412.65
412.65
-2.20%
3,270
1.10
Dec 02, 2025
418.75
424.05
418.25
421.95
421.95
+0.46%
1,028
0.35
Dec 01, 2025
421.50
422.10
417.20
420.00
420.00
-0.96%
1,260
0.42
Nov 28, 2025
422.00
424.55
420.50
424.05
424.05
+0.78%
1,597
0.53
Nov 27, 2025
418.80
421.80
418.55
420.75
420.75
+0.21%
1,097
0.37
Nov 26, 2025
413.60
421.80
412.65
419.85
419.85
+2.58%
3,803
1.29
Nov 25, 2025
409.90
410.80
401.65
409.30
409.30
-0.88%
3,237
1.11
Nov 24, 2025
412.90
412.95
405.90
412.95
412.95
+0.97%
3,814
1.33
Nov 21, 2025
412.60
416.60
407.25
409.00
409.00
-3.08%
6,986
2.51
Nov 20, 2025
427.45
429.30
422.10
422.00
422.00
-0.38%
1,996
0.72
Nov 19, 2025
424.30
428.45
422.10
423.60
423.60
-0.17%
19,687
7.86
Nov 18, 2025
431.00
435.15
420.80
425.10
424.31
-2.75%
4,426
1.81
Nov 17, 2025
440.10
441.90
436.00
437.95
437.14
+0.23%
2,371
0.87
Nov 14, 2025
431.15
438.30
427.50
437.75
436.94
+0.15%
2,859
1.04
Nov 13, 2025
442.90
442.90
435.45
437.90
437.09
+1.30%
2,023
0.73
Nov 12, 2025
440.80
441.75
431.50
433.10
432.30
-0.15%
2,989
1.08
Nov 11, 2025
437.10
438.15
433.50
434.55
433.74
+0.30%
1,524
0.55
Nov 10, 2025
433.45
438.00
431.95
434.05
433.25
+1.71%
2,628
0.95
Nov 07, 2025
431.45
432.70
425.60
427.55
426.76
-0.80%
3,430
1.26
Nov 06, 2025
440.00
441.00
430.05
431.80
431.00
-2.59%
2,540
0.93
Nov 05, 2025
446.15
448.30
443.70
444.10
443.28
-0.33%
2,023
0.74
Nov 04, 2025
444.90
448.40
443.15
446.40
445.57
-0.60%
2,508
0.91
Nov 03, 2025
449.00
456.35
446.95
449.95
449.12
+0.43%
4,542
1.67
Oct 31, 2025
456.60
459.00
446.80
448.85
448.02
-1.17%
4,164
1.52
Oct 30, 2025
451.70
462.50
450.05
455.00
454.16
-1.30%
5,827
2.09
Oct 29, 2025
469.45
470.25
460.85
461.85
460.99
-0.51%
7,709
2.64
Oct 28, 2025
457.25
476.30
456.30
465.10
464.24
+1.97%
7,832
2.71
Oct 27, 2025
455.45
458.95
454.50
456.95
456.10
+1.80%
7,495
2.64
Oct 24, 2025
449.55
451.15
448.35
449.70
448.87
-0.04%
1,169
0.41
Oct 23, 2025
451.00
451.00
447.00
450.70
449.86
+0.25%
825
0.29
Oct 22, 2025
447.05
452.00
445.60
450.40
449.57
+1.54%
1,546
0.54
Oct 21, 2025
443.75
446.40
443.00
444.40
443.58
+0.30%
1,513
0.52
Oct 20, 2025
441.70
444.75
440.40
443.90
443.08
+1.77%
2,429
0.84
Oct 17, 2025
433.50
439.10
431.80
437.00
436.19
-0.79%
2,658
0.92
Oct 16, 2025
440.80
442.75
439.75
441.30
440.48
-0.21%
2,219
0.76
Oct 15, 2025
442.55
444.40
441.05
443.05
442.23
+0.77%
1,464
0.50
Oct 14, 2025
441.70
442.95
437.25
440.50
439.68
-0.68%
2,497
0.85
Oct 13, 2025
444.95
448.00
442.35
444.35
443.53
+0.33%
1,664
0.56
Oct 10, 2025
450.95
452.60
443.70
443.70
442.88
-1.22%
2,741
0.93
Oct 09, 2025
452.20
452.65
449.10
450.00
449.17
-0.21%
3,291
1.10
Oct 08, 2025
450.25
453.00
450.00
451.80
450.96
+0.69%
3,804
1.28
Oct 07, 2025
450.65
453.90
449.25
449.55
448.72
+0.63%
2,850
0.96
Oct 06, 2025
444.30
448.00
442.40
447.55
446.72
+1.35%
2,840
0.97
Rows: