Microsoft Corporation (MSFT) NASDAQ

386.09

+1.61999(+0.42%)

Updated at February 24 11:22AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 23, 2026395384.47384.47395.36383.142.96M
February 20, 2026396.15397.23397.23400.12395.1630.45M
February 19, 2026400.69398.34398.34404.43396.6723.31M
February 18, 2026398.2399.6399.6402.56396.3221.99M
February 17, 2026399.26396.86396.86400.52394.5328.18M
February 13, 2026404.17401.32401.32405.54398.131.08M
February 12, 2026405401.84401.84406.2398.0136.94M
February 11, 2026416.09404.31404.31416.46401.0134.54M
February 10, 2026419.62413.11413.11423.68412.731.15M
February 09, 2026404.8413.72413.72414.89400.8740.55M
February 06, 2026399.17400.78400.78401.79392.9246.16M
February 05, 2026407.77393.25393.25408.3392.551.14M
February 04, 2026411.06414.19414.19419.8409.2644.21M
February 03, 2026422.01409.5409.5422.05408.5646.67M
February 02, 2026430.24423.37423.37430.74422.2541.78M
January 30, 2026439.17430.29430.29439.47426.4555.38M
January 29, 2026439.99433.5433.5442.3421.02126.48M
January 28, 2026483.21481.78481.78483.7447821.22M
January 27, 2026473.65480.59480.59482.87473.1623.26M
January 26, 2026465.31470.28470.28474.2546229.29M
January 23, 2026451.87465.95465.95471.1450.636.56M
January 22, 2026448.04450.83450.83452.84444.7418.8M
January 21, 2026452.35444.02444.02452.69438.6930.8M
January 20, 2026451.22454.85454.85456.8449.2817.52M
January 16, 2026457.37459.71459.71463.19456.4821.11M
January 15, 2026464.12456.71456.71464.12455.9119.18M
January 14, 2026466.35459.38459.38468.2457.1727.1M
January 13, 2026474.68470.67470.67475.78465.9526.63M
January 12, 2026476.67477.18477.18480.99475.6821.11M
January 09, 2026474.06479.32479.32479.82472.213.66M
January 08, 2026480.58478.15478.15482.66475.8612.39M
January 07, 2026479.76483.66483.66489.7477.9519.68M
January 06, 2026473.72478.51478.51478.74469.7517.64M
January 05, 2026473.95472.85472.85476.05469.5124.75M
January 02, 2026484.39472.94472.94484.66470.1625.47M
December 31, 2025487.76483.62483.62488.14483.313.36M
December 30, 2025485.95487.62487.62489.67485.59.93M
December 29, 2025484.86487.1487.1488.35484.1810.82M
December 26, 2025486.71487.71487.71488.12485.966.59M
December 24, 2025485.68488.02488.02489.16484.835.84M
December 23, 2025484.98486.5486.5487.83484.7410.43M
December 22, 2025486.12484.92484.92488.73482.6915.99M
December 19, 2025487.36485.92485.92487.85482.4942.11M
December 18, 2025478.19483.93483.93489.6477.8917.8M
December 17, 2025476.91476.26476.26479.88475.2214.93M
December 16, 2025471.91476.26476.26477.89470.8813.43M
December 15, 2025480.1474.75474.75480.72472.5215.46M
December 12, 2025479.82478.54478.54482.45476.3615.27M
December 11, 2025476.56483.64483.64486.03475.8617.67M
December 10, 2025484.03478.42478.42484.25475.0826.16M
December 09, 2025489.34492492492.09488.59.5M
December 08, 2025484.89491.02491.02492.3484.3820.62M
December 05, 2025482.5483.16483.16483.4478.8822.11M
December 04, 2025479.52480.85480.85481.32476.4916M
December 03, 2025476.29478.1478.1484.24475.227.06M
December 02, 2025486.68490.09490.09493.5486.3212.07M
December 01, 2025488.44486.74486.74489.86484.6522.61M
November 28, 2025487.6491.98491.98492.63486.6511.02M
November 26, 2025486.05485.66485.66488.3481.2119.16M
November 25, 2025474.4477.1477.1478.85464.8919.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved