Education
About Us
Working with TipRanks
Follow Us
Microsoft (MSFT)
NASDAQ:MSFT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
447.62
452.84
444.70
451.14
451.14
+1.58%
25,349,381
1.08
Jan 21, 2026
452.60
452.69
438.68
444.11
444.11
-2.29%
37,980,512
1.65
Jan 20, 2026
451.22
456.80
449.28
454.52
454.52
-1.16%
26,064,539
1.14
Jan 19, 2026
457.83
463.19
456.48
459.86
459.86
0.00%
0
0.00
Jan 16, 2026
457.83
463.19
456.48
459.86
459.86
+0.70%
34,246,648
1.50
Jan 15, 2026
464.12
464.25
455.90
456.66
456.66
-0.59%
23,225,840
1.02
Jan 14, 2026
466.46
468.20
457.17
459.38
459.38
-2.40%
28,184,301
1.25
Jan 13, 2026
474.68
475.78
465.95
470.67
470.67
-1.36%
28,545,801
1.28
Jan 12, 2026
476.67
480.99
475.68
477.18
477.18
-0.44%
23,519,900
1.06
Jan 09, 2026
474.06
479.82
472.20
479.28
479.28
+0.24%
18,491,039
0.83
Jan 08, 2026
481.24
482.66
475.86
478.11
478.11
-1.11%
18,162,619
0.82
Jan 07, 2026
479.76
489.70
477.95
483.47
483.47
+1.04%
25,564,199
1.16
Jan 06, 2026
473.80
478.74
469.75
478.51
478.51
+1.20%
23,037,670
1.05
Jan 05, 2026
474.06
476.07
469.50
472.85
472.85
-0.02%
25,250,260
1.16
Jan 02, 2026
484.39
484.66
470.16
472.94
472.94
-2.21%
25,571,570
1.18
Jan 01, 2026
487.84
488.14
483.30
483.62
483.62
0.00%
0
0.00
Dec 31, 2025
487.84
488.14
483.30
483.62
483.62
-0.79%
15,601,550
0.71
Dec 30, 2025
485.93
489.68
485.50
487.48
487.48
+0.08%
13,944,510
0.63
Dec 29, 2025
484.86
488.35
484.18
487.10
487.10
-0.13%
10,893,410
0.49
Dec 26, 2025
486.71
488.12
485.96
487.71
487.71
-0.06%
8,842,175
0.39
Dec 25, 2025
485.68
489.16
484.83
488.02
488.02
0.00%
0
0.00
Dec 24, 2025
485.68
489.16
484.83
488.02
488.02
+0.24%
5,855,880
0.26
Rows: