Microsoft (MSFT)
NASDAQ:MSFT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
367.21
373.64
364.15
373.46
373.46
+1.11%
24,099,070
0.68
Apr 01, 2026
373.49
373.99
368.20
369.37
369.37
-0.22%
29,417,211
0.83
Mar 31, 2026
364.55
372.90
363.07
370.17
370.17
+3.12%
45,244,367
1.31
Mar 30, 2026
361.90
365.36
356.28
358.96
358.96
+0.61%
44,797,000
1.31
Mar 27, 2026
361.90
362.45
356.51
356.77
356.77
-2.51%
37,697,719
1.12
Mar 26, 2026
370.82
374.72
365.19
365.97
365.97
-1.37%
36,695,930
1.10
Mar 25, 2026
376.92
377.06
369.63
371.04
371.04
-0.46%
30,607,670
0.93
Mar 24, 2026
382.36
382.47
371.85
372.74
372.74
-2.68%
42,121,969
1.30
Mar 23, 2026
383.90
387.21
381.68
383.00
383.00
+0.30%
28,851,420
0.90
Mar 20, 2026
386.79
387.00
380.12
381.87
381.87
-1.84%
50,720,160
1.62
Mar 19, 2026
390.10
392.49
387.06
389.02
389.02
-0.71%
25,022,670
0.80
Mar 18, 2026
397.13
398.00
391.00
391.79
391.79
-1.91%
25,807,180
0.81
Mar 17, 2026
400.27
404.40
397.75
399.41
399.41
-0.14%
26,189,600
0.82
Mar 16, 2026
398.07
400.63
394.79
399.95
399.95
+1.11%
27,686,561
0.87
Mar 13, 2026
401.00
404.80
394.25
395.55
395.55
-1.57%
26,556,551
0.83
Mar 12, 2026
404.63
406.12
401.71
401.86
401.86
-0.75%
26,921,230
0.85
Mar 11, 2026
405.57
409.01
401.59
404.88
404.88
-0.22%
25,397,350
0.80
Mar 10, 2026
410.03
410.20
402.93
405.76
405.76
-0.89%
31,630,449
1.00
Mar 09, 2026
404.92
410.21
403.50
409.41
409.41
+0.11%
30,041,051
0.95
Mar 06, 2026
409.20
413.05
408.51
408.96
408.96
-0.42%
31,123,859
0.99
Mar 05, 2026
404.42
411.61
404.40
410.68
410.68
+1.35%
39,001,320
1.25
Mar 04, 2026
401.27
411.03
400.31
405.20
405.20
+0.31%
35,807,992
1.15
Mar 03, 2026
393.14
406.70
392.67
403.93
403.93
+1.35%
38,199,207
1.24
Mar 02, 2026
392.86
401.19
390.63
398.55
398.55
+1.48%
35,474,910
1.15
Feb 27, 2026
390.88
396.82
389.88
392.74
392.74
-2.24%
51,367,199
1.70
Feb 26, 2026
404.71
407.49
398.74
401.72
401.72
+0.28%
34,405,871
1.14
Feb 25, 2026
390.53
401.47
390.16
400.60
400.60
+2.98%
43,625,480
1.47
Feb 24, 2026
384.14
389.36
381.71
389.00
389.00
+1.18%
33,884,648
1.17
Feb 23, 2026
395.00
395.36
383.10
384.47
384.47
-3.21%
43,238,273
1.50
Feb 20, 2026
396.11
400.12
395.16
397.23
397.23
-0.31%
34,015,250
1.19
Feb 19, 2026
400.69
404.43
396.67
398.46
398.46
-0.29%
28,234,000
0.98
Feb 18, 2026
398.13
402.56
396.32
399.60
399.60
+0.69%
23,223,420
0.80
Feb 17, 2026
399.22
400.52
394.53
396.86
396.86
-1.11%
32,078,789
1.11
Feb 16, 2026
404.45
405.54
398.05
401.32
401.32
0.00%
0
0.00
Feb 13, 2026
404.45
405.54
398.05
401.32
401.32
-0.13%
34,091,551
1.17
Feb 12, 2026
405.00
406.20
398.01
401.84
401.84
-0.63%
40,802,359
1.41
Feb 11, 2026
416.18
416.46
401.01
404.37
404.37
-2.23%
42,491,008
1.48
Feb 10, 2026
419.62
423.68
412.70
413.27
413.27
-0.08%
44,857,848
1.58
Feb 09, 2026
404.85
414.89
400.87
413.60
413.60
+3.11%
45,480,527
1.62
Feb 06, 2026
399.17
401.79
392.92
401.14
401.14
+1.90%
53,515,312
1.95
Feb 05, 2026
407.44
408.30
392.32
393.67
393.67
-4.95%
66,289,250
2.47
Feb 04, 2026
411.00
419.80
409.24
414.19
414.19
+0.72%
44,611,113
1.68
Feb 03, 2026
422.01
422.05
408.56
411.21
411.21
-2.87%
61,424,121
2.37
Feb 02, 2026
430.24
430.74
422.25
423.37
423.37
-1.61%
42,219,859
1.65
Jan 30, 2026
439.17
439.60
426.45
430.29
430.29
-0.74%
58,566,820
2.34
Jan 29, 2026
439.99
442.50
421.02
433.50
433.50
-9.99%
128,855,297
5.51
Jan 28, 2026
483.21
483.74
478.00
481.63
481.63
+0.22%
36,875,398
1.58
Jan 27, 2026
473.70
482.87
473.16
480.58
480.58
+2.19%
29,213,920
1.24
Jan 26, 2026
465.31
474.25
462.00
470.28
470.28
+0.93%
29,291,240
1.24
Jan 23, 2026
451.87
471.10
450.53
465.95
465.95
+3.28%
37,947,047
1.62
Rows: