Education
About Us
Working with TipRanks
Follow Us
Microsoft (MSFT)
NASDAQ:MSFT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
486.12
488.73
482.69
484.92
484.92
-0.21%
16,963,020
0.73
Dec 19, 2025
487.36
487.85
482.49
485.92
485.92
+0.40%
70,836,109
3.17
Dec 18, 2025
478.19
489.60
477.89
483.98
483.98
+1.65%
28,573,551
1.26
Dec 17, 2025
476.91
480.00
475.00
476.12
476.12
-0.06%
24,527,180
1.08
Dec 16, 2025
471.91
477.89
470.88
476.39
476.39
+0.33%
20,705,561
0.92
Dec 15, 2025
480.10
480.72
472.52
474.82
474.82
-0.78%
23,727,689
1.05
Dec 12, 2025
479.82
482.45
476.34
478.53
478.53
-1.02%
21,248,100
0.95
Dec 11, 2025
476.63
486.03
475.86
483.47
483.47
+1.03%
24,669,180
1.10
Dec 10, 2025
484.03
484.25
475.08
478.56
478.56
-2.74%
35,756,230
1.61
Dec 09, 2025
489.10
492.12
488.50
492.02
492.02
+0.20%
14,696,080
0.66
Dec 08, 2025
484.89
492.30
484.38
491.02
491.02
+1.63%
21,965,900
0.99
Dec 05, 2025
482.52
483.40
478.88
483.16
483.16
+0.48%
22,608,711
1.02
Dec 04, 2025
479.76
481.32
476.49
480.84
480.84
+0.65%
22,318,160
1.00
Dec 03, 2025
476.32
484.24
475.20
477.73
477.73
-2.50%
34,615,102
1.58
Dec 02, 2025
486.72
493.50
486.32
490.00
490.00
+0.67%
19,562,721
0.89
Dec 01, 2025
488.44
489.86
484.65
486.74
486.74
-1.07%
23,963,990
1.10
Nov 28, 2025
487.60
492.63
486.65
492.01
492.01
+1.34%
14,386,730
0.66
Nov 26, 2025
486.31
488.31
481.20
485.50
485.50
+1.78%
25,709,080
1.18
Nov 25, 2025
474.07
479.15
464.89
476.99
476.99
+0.63%
28,019,789
1.30
Nov 24, 2025
475.00
476.90
468.02
474.00
474.00
+0.40%
34,421,047
1.60
Nov 21, 2025
478.50
478.92
468.27
472.12
472.12
-1.32%
31,769,250
1.49
Nov 20, 2025
492.71
493.57
475.50
478.43
478.43
-1.60%
26,802,540
1.26
Nov 19, 2025
490.10
495.19
482.83
487.12
486.21
-1.17%
23,245,310
1.09
Nov 18, 2025
495.37
502.98
486.78
493.79
492.87
-2.52%
33,815,110
1.60
Nov 17, 2025
508.45
512.12
504.91
507.49
506.54
-0.34%
19,092,750
0.90
Nov 14, 2025
498.23
511.60
497.44
510.18
509.23
+1.56%
28,505,750
1.35
Nov 13, 2025
510.31
513.50
501.29
503.29
502.35
-1.35%
25,273,110
1.20
Nov 12, 2025
509.36
511.67
499.12
511.14
510.18
+0.67%
26,574,850
1.26
Nov 11, 2025
504.80
509.60
502.35
508.68
507.73
+0.72%
17,980,020
0.85
Nov 10, 2025
500.04
506.85
498.80
506.00
505.05
+2.04%
26,101,480
1.25
Nov 07, 2025
496.95
499.38
493.25
496.82
495.89
+0.13%
24,019,760
1.15
Nov 06, 2025
505.66
505.70
495.81
497.10
496.17
-1.80%
27,406,500
1.33
Nov 05, 2025
513.30
514.83
506.58
507.16
506.21
-1.21%
23,024,340
1.12
Nov 04, 2025
511.76
515.55
507.84
514.33
513.37
-0.34%
20,958,660
1.02
Nov 03, 2025
519.81
524.96
514.59
517.03
516.06
+0.04%
22,374,740
1.09
Oct 31, 2025
528.88
529.32
515.10
517.81
516.84
-1.33%
34,006,420
1.67
Oct 30, 2025
530.48
534.97
522.12
525.76
524.78
-2.73%
41,023,090
2.03
Oct 29, 2025
544.94
546.27
536.73
541.55
540.54
+0.09%
36,023,000
1.76
Oct 28, 2025
550.00
553.72
540.77
542.07
541.06
+2.18%
29,986,680
1.47
Oct 27, 2025
531.78
534.58
529.01
531.52
530.53
+1.70%
18,734,720
0.92
Oct 24, 2025
522.79
525.35
520.71
523.61
522.63
+0.77%
15,532,360
0.76
Oct 23, 2025
522.46
523.95
518.61
520.56
519.59
+0.19%
14,023,530
0.69
Oct 22, 2025
521.15
525.23
517.71
520.54
519.57
+0.74%
18,962,690
0.93
Oct 21, 2025
517.50
518.69
513.04
517.66
516.69
+0.36%
15,586,200
0.76
Oct 20, 2025
514.61
518.70
513.43
516.79
515.82
+0.81%
14,665,620
0.72
Oct 17, 2025
509.04
515.48
507.31
513.58
512.62
+0.57%
19,867,770
0.98
Oct 16, 2025
512.58
516.85
508.13
511.61
510.65
-0.17%
15,559,570
0.76
Oct 15, 2025
514.96
517.19
510.00
513.43
512.47
+0.16%
14,694,650
0.72
Oct 14, 2025
510.23
515.28
506.00
513.57
512.61
+0.09%
14,684,300
0.72
Oct 13, 2025
516.41
516.41
511.68
514.05
513.09
+0.79%
14,284,240
0.70
Rows: