Microsoft CorporationMSFTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $393.14 | $406.70 | $392.67 | $403.93 | 37.61M |
| 3/2/2026 | $392.86 | $401.19 | $390.63 | $398.55 | 35.47M |
| 2/27/2026 | $390.88 | $396.82 | $389.88 | $392.74 | 51.37M |
| 2/26/2026 | $404.71 | $407.49 | $398.74 | $401.72 | 34.41M |
| 2/25/2026 | $390.53 | $401.47 | $390.16 | $400.60 | 43.63M |
| 2/24/2026 | $384.14 | $389.36 | $381.71 | $389.00 | 33.88M |
| 2/23/2026 | $395.00 | $395.36 | $383.10 | $384.47 | 43.24M |
| 2/20/2026 | $396.11 | $400.12 | $395.16 | $397.23 | 34.02M |
| 2/19/2026 | $400.69 | $404.43 | $396.67 | $398.46 | 28.23M |
| 2/18/2026 | $398.13 | $402.56 | $396.32 | $399.60 | 23.22M |
| 2/17/2026 | $399.22 | $400.52 | $394.53 | $396.86 | 32.08M |
| 2/13/2026 | $404.45 | $405.54 | $398.05 | $401.32 | 34.09M |
| 2/12/2026 | $405.00 | $406.20 | $398.01 | $401.84 | 40.80M |
| 2/11/2026 | $416.18 | $416.46 | $401.01 | $404.37 | 42.49M |
| 2/10/2026 | $419.62 | $423.68 | $412.70 | $413.27 | 44.86M |
| 2/9/2026 | $404.85 | $414.89 | $400.87 | $413.60 | 45.48M |
| 2/6/2026 | $399.17 | $401.79 | $392.92 | $401.14 | 53.52M |
| 2/5/2026 | $407.44 | $408.30 | $392.32 | $393.67 | 66.29M |
| 2/4/2026 | $411.00 | $419.80 | $409.24 | $414.19 | 45.01M |
| 2/3/2026 | $422.01 | $422.05 | $408.56 | $411.21 | 61.42M |
| 2/2/2026 | $430.24 | $430.74 | $422.25 | $423.37 | 42.22M |
| 1/30/2026 | $439.17 | $439.60 | $426.45 | $430.29 | 58.57M |
| 1/29/2026 | $439.99 | $442.50 | $421.02 | $433.50 | 128.86M |
| 1/28/2026 | $483.21 | $483.74 | $478.00 | $481.63 | 36.88M |
| 1/27/2026 | $473.70 | $482.87 | $473.16 | $480.58 | 29.21M |
| 1/26/2026 | $465.31 | $474.25 | $462.00 | $470.28 | 29.29M |
| 1/23/2026 | $451.87 | $471.10 | $450.53 | $465.95 | 38.00M |
| 1/22/2026 | $447.62 | $452.84 | $444.70 | $451.14 | 25.35M |
| 1/21/2026 | $452.60 | $452.69 | $438.68 | $444.11 | 37.98M |
| 1/20/2026 | $451.22 | $456.80 | $449.28 | $454.52 | 26.13M |
| 1/16/2026 | $457.83 | $463.19 | $456.48 | $459.86 | 34.25M |
| 1/15/2026 | $464.12 | $464.25 | $455.90 | $456.66 | 23.23M |
| 1/14/2026 | $466.46 | $468.20 | $457.17 | $459.38 | 28.18M |
| 1/13/2026 | $474.68 | $475.78 | $465.95 | $470.67 | 28.55M |
| 1/12/2026 | $476.67 | $480.99 | $475.68 | $477.18 | 23.52M |
| 1/9/2026 | $474.06 | $479.82 | $472.20 | $479.28 | 18.49M |
| 1/8/2026 | $481.24 | $482.66 | $475.86 | $478.11 | 18.16M |
| 1/7/2026 | $479.76 | $489.70 | $477.95 | $483.47 | 25.56M |
| 1/6/2026 | $473.80 | $478.74 | $469.75 | $478.51 | 23.04M |
| 1/5/2026 | $474.06 | $476.07 | $469.50 | $472.85 | 25.25M |
| 1/2/2026 | $484.39 | $484.66 | $470.16 | $472.94 | 25.57M |
| 12/31/2025 | $487.84 | $488.14 | $483.30 | $483.62 | 15.60M |
| 12/30/2025 | $485.93 | $489.68 | $485.50 | $487.48 | 13.94M |
| 12/29/2025 | $484.86 | $488.35 | $484.18 | $487.10 | 10.89M |
| 12/26/2025 | $486.71 | $488.12 | $485.96 | $487.71 | 8.84M |
| 12/24/2025 | $485.68 | $489.16 | $484.83 | $488.02 | 5.86M |
| 12/23/2025 | $484.98 | $487.83 | $484.74 | $486.85 | 14.68M |
| 12/22/2025 | $486.12 | $488.73 | $482.69 | $484.92 | 16.96M |
| 12/19/2025 | $487.36 | $487.85 | $482.49 | $485.92 | 70.84M |
| 12/18/2025 | $478.19 | $489.60 | $477.89 | $483.98 | 28.57M |
| 12/17/2025 | $476.91 | $480.00 | $475.00 | $476.12 | 24.53M |
| 12/16/2025 | $471.91 | $477.89 | $470.88 | $476.39 | 20.71M |
| 12/15/2025 | $480.10 | $480.72 | $472.52 | $474.82 | 23.73M |
| 12/12/2025 | $479.82 | $482.45 | $476.34 | $478.53 | 21.25M |
| 12/11/2025 | $476.63 | $486.03 | $475.86 | $483.47 | 24.67M |
| 12/10/2025 | $484.03 | $484.25 | $475.08 | $478.56 | 35.76M |
| 12/9/2025 | $489.10 | $492.12 | $488.50 | $492.02 | 14.70M |
| 12/8/2025 | $484.89 | $492.30 | $484.38 | $491.02 | 21.97M |
| 12/5/2025 | $482.52 | $483.40 | $478.88 | $483.16 | 22.61M |
| 12/4/2025 | $479.76 | $481.32 | $476.49 | $480.84 | 22.32M |