Microsoft Corporation (MSFT) NASDAQ
399.95
+4.4(+1.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
399.95
+4.4(+1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 398.07 | 399.95 | 399.95 | 400.63 | 394.79 | 27.59M |
| March 13, 2026 | 401 | 395.6 | 395.6 | 404.8 | 394.25 | 21.87M |
| March 12, 2026 | 404.63 | 401.91 | 401.91 | 406.12 | 401.71 | 26.77M |
| March 11, 2026 | 405.57 | 404.88 | 404.88 | 409.01 | 401.59 | 25.34M |
| March 10, 2026 | 410.03 | 405.76 | 405.76 | 410.2 | 402.93 | 31.37M |
| March 09, 2026 | 404.92 | 409.41 | 409.41 | 410.21 | 403.5 | 29.61M |
| March 06, 2026 | 409.2 | 408.96 | 408.96 | 413.05 | 408.51 | 31.12M |
| March 05, 2026 | 404.42 | 410.68 | 410.68 | 411.61 | 404.4 | 39M |
| March 04, 2026 | 401.16 | 405.2 | 405.2 | 411.03 | 400.31 | 35.64M |
| March 03, 2026 | 393.14 | 403.93 | 403.93 | 406.7 | 392.68 | 37.95M |
| March 02, 2026 | 392.86 | 398.55 | 398.55 | 401.19 | 390.63 | 35.47M |
| February 27, 2026 | 390.88 | 392.74 | 392.74 | 396.82 | 389.88 | 51.37M |
| February 26, 2026 | 404.71 | 401.72 | 401.72 | 407.49 | 398.74 | 34.41M |
| February 25, 2026 | 390.53 | 400.6 | 400.6 | 401.47 | 390.16 | 43.63M |
| February 24, 2026 | 384.14 | 389 | 389 | 389.36 | 381.71 | 33.88M |
| February 23, 2026 | 395 | 384.47 | 384.47 | 395.36 | 383.1 | 43.24M |
| February 20, 2026 | 396.11 | 397.23 | 0 | 400.12 | 395.16 | 34.02M |
| February 19, 2026 | 400.69 | 398.46 | 0 | 404.43 | 396.67 | 28.23M |
| February 18, 2026 | 398.13 | 399.6 | 0 | 402.56 | 396.32 | 23.22M |
| February 17, 2026 | 399.22 | 396.86 | 0 | 400.52 | 394.53 | 32.08M |
| February 13, 2026 | 404.45 | 401.32 | 0 | 405.54 | 398.05 | 34.09M |
| February 12, 2026 | 405 | 401.84 | 0 | 406.2 | 398.01 | 40.8M |
| February 11, 2026 | 416.18 | 404.37 | 0 | 416.46 | 401.01 | 42.49M |
| February 10, 2026 | 419.62 | 413.27 | 0 | 423.68 | 412.7 | 44.86M |
| February 09, 2026 | 404.85 | 413.6 | 0 | 414.89 | 400.87 | 45.48M |
| February 06, 2026 | 399.17 | 401.14 | 0 | 401.79 | 392.92 | 53.52M |
| February 05, 2026 | 407.44 | 393.67 | 0 | 408.3 | 392.32 | 66.29M |
| February 04, 2026 | 411 | 414.19 | 0 | 419.8 | 409.24 | 45.01M |
| February 03, 2026 | 422.01 | 411.21 | 0 | 422.05 | 408.56 | 61.42M |
| February 02, 2026 | 430.24 | 423.37 | 0 | 430.74 | 422.25 | 42.22M |
| January 30, 2026 | 439.17 | 430.29 | 0 | 439.6 | 426.45 | 58.57M |
| January 29, 2026 | 439.99 | 433.5 | 0 | 442.5 | 421.02 | 128.86M |
| January 28, 2026 | 483.21 | 481.63 | 0 | 483.74 | 478 | 36.88M |
| January 27, 2026 | 473.7 | 480.58 | 0 | 482.87 | 473.16 | 29.21M |
| January 26, 2026 | 465.31 | 470.28 | 0 | 474.25 | 462 | 29.29M |
| January 23, 2026 | 451.87 | 465.95 | 0 | 471.1 | 450.53 | 38M |
| January 22, 2026 | 447.62 | 451.14 | 0 | 452.84 | 444.7 | 25.35M |
| January 21, 2026 | 452.6 | 444.11 | 0 | 452.69 | 438.68 | 37.98M |
| January 20, 2026 | 451.22 | 454.52 | 0 | 456.8 | 449.28 | 26.13M |
| January 16, 2026 | 457.83 | 459.86 | 0 | 463.19 | 456.48 | 34.25M |
| January 15, 2026 | 464.12 | 456.66 | 0 | 464.25 | 455.9 | 23.23M |
| January 14, 2026 | 466.46 | 459.38 | 0 | 468.2 | 457.17 | 28.18M |
| January 13, 2026 | 474.68 | 470.67 | 0 | 475.78 | 465.95 | 28.55M |
| January 12, 2026 | 476.67 | 477.18 | 0 | 480.99 | 475.68 | 23.52M |
| January 09, 2026 | 474.06 | 479.28 | 0 | 479.82 | 472.2 | 18.49M |
| January 08, 2026 | 481.24 | 478.11 | 0 | 482.66 | 475.86 | 18.16M |
| January 07, 2026 | 479.76 | 483.47 | 0 | 489.7 | 477.95 | 25.56M |
| January 06, 2026 | 473.8 | 478.51 | 0 | 478.74 | 469.75 | 23.04M |
| January 05, 2026 | 474.06 | 472.85 | 0 | 476.07 | 469.5 | 25.25M |
| January 02, 2026 | 484.39 | 472.94 | 0 | 484.66 | 470.16 | 25.57M |
| December 31, 2025 | 487.84 | 483.62 | 0 | 488.14 | 483.3 | 15.6M |
| December 30, 2025 | 485.93 | 487.48 | 0 | 489.68 | 485.5 | 13.94M |
| December 29, 2025 | 484.86 | 487.1 | 0 | 488.35 | 484.18 | 10.89M |
| December 26, 2025 | 486.71 | 487.71 | 0 | 488.12 | 485.96 | 8.84M |
| December 24, 2025 | 485.68 | 488.02 | 0 | 489.16 | 484.83 | 5.86M |
| December 23, 2025 | 484.98 | 486.85 | 0 | 487.83 | 484.74 | 14.68M |
| December 22, 2025 | 486.12 | 484.92 | 0 | 488.73 | 482.69 | 16.96M |
| December 19, 2025 | 487.36 | 485.92 | 0 | 487.85 | 482.49 | 70.84M |
| December 18, 2025 | 478.19 | 483.98 | 0 | 489.6 | 477.89 | 28.57M |
| December 17, 2025 | 476.91 | 476.12 | 0 | 480 | 475 | 24.53M |