Microsoft Corporation MSFT
523.88 USD +0.88 (+0.17%)
Regular-session close
522.06 -1.82 -0.35%
After hours · Nov 13, 7:58 PM ET
513.82 Day range 526.42
352.83 52-week range 555.80
- YTD
- +8.32%
- 1 year
- +4.09%
MSFT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 519.91 | 526.42 | 513.82 | 523.88 | +0.88 | +0.17% | 25,413,893 |
| Nov 12, 2026 | 521.10 | 529.66 | 520.00 | 523.00 | +1.87 | +0.36% | 18,586,800 |
| Nov 11, 2026 | 534.24 | 534.76 | 518.45 | 521.13 | -12.03 | -2.26% | 29,076,800 |
| Nov 10, 2026 | 542.98 | 544.19 | 526.37 | 533.16 | -12.02 | -2.20% | 26,940,900 |
| Nov 9, 2026 | 544.49 | 548.28 | 538.70 | 545.18 | +14.57 | +2.75% | 25,337,400 |
| Nov 6, 2026 | 525.69 | 538.33 | 524.47 | 530.61 | -5.32 | -0.99% | 26,956,400 |
| Nov 5, 2026 | 554.94 | 557.62 | 532.68 | 535.93 | -19.87 | -3.58% | 42,507,900 |
| Nov 4, 2026 | 543.70 | 559.15 | 542.30 | 555.80 | +34.81 | +6.68% | 50,807,800 |
| Nov 3, 2026 | 509.01 | 523.44 | 507.82 | 520.99 | +13.87 | +2.74% | 20,010,200 |
| Nov 2, 2026 | 524.02 | 529.63 | 504.96 | 507.12 | -14.79 | -2.83% | 34,743,300 |
| Oct 30, 2026 | 525.27 | 526.00 | 514.35 | 521.91 | -8.23 | -1.55% | 35,652,000 |
| Oct 29, 2026 | 540.22 | 541.29 | 519.56 | 530.14 | -0.87 | -0.16% | 39,333,200 |
| Oct 28, 2026 | 531.82 | 535.00 | 526.14 | 531.01 | -0.32 | -0.06% | 28,594,200 |
| Oct 27, 2026 | 532.35 | 534.70 | 528.33 | 531.33 | -1.27 | -0.24% | 19,532,300 |
| Oct 26, 2026 | 527.40 | 533.25 | 521.69 | 532.60 | +8.09 | +1.54% | 19,021,000 |
| Oct 23, 2026 | 517.75 | 525.77 | 515.70 | 524.51 | +3.43 | +0.66% | 13,671,500 |
| Oct 22, 2026 | 533.14 | 533.60 | 520.30 | 521.08 | -11.87 | -2.23% | 21,266,600 |
| Oct 21, 2026 | 529.44 | 533.28 | 525.02 | 532.95 | +1.08 | +0.20% | 13,940,100 |
| Oct 20, 2026 | 533.91 | 534.21 | 525.84 | 531.87 | -1.65 | -0.31% | 14,576,000 |
| Oct 19, 2026 | 528.70 | 535.57 | 528.06 | 533.52 | +4.47 | +0.84% | 17,994,900 |
| Oct 16, 2026 | 541.31 | 543.82 | 524.43 | 529.05 | -10.39 | -1.93% | 24,845,700 |
| Oct 15, 2026 | 533.32 | 541.13 | 531.22 | 539.44 | +5.75 | +1.08% | 24,151,200 |
| Oct 14, 2026 | 545.27 | 545.75 | 532.54 | 533.69 | -9.76 | -1.80% | 22,324,300 |
| Oct 13, 2026 | 544.64 | 551.15 | 543.06 | 543.45 | +2.30 | +0.43% | 23,852,000 |
| Oct 12, 2026 | 537.53 | 542.74 | 535.70 | 541.15 | +6.08 | +1.14% | 18,314,900 |
| Oct 9, 2026 | 528.24 | 537.22 | 526.24 | 535.07 | +12.46 | +2.38% | 18,500,600 |
| Oct 8, 2026 | 529.81 | 533.51 | 518.79 | 522.61 | -7.15 | -1.35% | 20,228,700 |
| Oct 7, 2026 | 530.73 | 531.73 | 524.69 | 529.76 | +0.46 | +0.09% | 16,790,200 |
| Oct 6, 2026 | 531.68 | 535.69 | 528.78 | 529.30 | +4.12 | +0.78% | 21,107,500 |
| Oct 5, 2026 | 521.62 | 532.35 | 521.47 | 525.18 | +7.65 | +1.48% | 26,604,800 |
| Oct 2, 2026 | 519.39 | 522.50 | 513.66 | 517.53 | +4.73 | +0.92% | 17,822,300 |
| Oct 1, 2026 | 519.88 | 522.85 | 512.17 | 512.80 | -0.10 | -0.02% | 19,731,900 |
| Sep 30, 2026 | 511.61 | 519.83 | 510.31 | 512.90 | +3.94 | +0.77% | 27,223,300 |
| Sep 29, 2026 | 508.31 | 513.64 | 502.40 | 508.96 | -0.26 | -0.05% | 21,341,800 |
| Sep 28, 2026 | 505.47 | 513.33 | 502.22 | 509.22 | -6.95 | -1.35% | 19,626,900 |
| Sep 25, 2026 | 499.04 | 519.40 | 497.25 | 516.17 | +18.24 | +3.66% | 38,193,100 |
| Sep 24, 2026 | 495.07 | 498.90 | 491.22 | 497.93 | -2.66 | -0.53% | 16,657,600 |
| Sep 23, 2026 | 500.76 | 509.44 | 495.88 | 500.59 | +2.59 | +0.52% | 19,445,600 |
| Sep 22, 2026 | 507.32 | 508.50 | 493.65 | 498.00 | -3.61 | -0.72% | 21,652,800 |
| Sep 21, 2026 | 494.95 | 501.87 | 491.33 | 501.61 | +7.83 | +1.59% | 27,959,900 |
| Sep 18, 2026 | 497.97 | 498.65 | 491.10 | 493.78 | -3.97 | -0.80% | 39,622,300 |
| Sep 17, 2026 | 497.80 | 501.47 | 493.17 | 497.75 | +7.45 | +1.52% | 17,841,600 |
| Sep 16, 2026 | 493.03 | 495.97 | 487.23 | 490.30 | -6.82 | -1.37% | 16,670,300 |
| Sep 15, 2026 | 500.06 | 505.90 | 495.54 | 497.12 | -8.29 | -1.64% | 17,794,600 |
| Sep 14, 2026 | 497.06 | 509.95 | 495.34 | 505.41 | +9.78 | +1.97% | 23,091,900 |
| Sep 11, 2026 | 495.65 | 498.97 | 492.58 | 495.63 | +3.19 | +0.65% | 14,510,500 |
| Sep 10, 2026 | 488.32 | 494.52 | 486.00 | 492.44 | +0.79 | +0.16% | 16,038,800 |
| Sep 9, 2026 | 493.07 | 494.39 | 489.80 | 491.65 | -2.30 | -0.47% | 12,889,600 |
| Sep 8, 2026 | 493.01 | 495.19 | 490.15 | 493.95 | -5.75 | -1.15% | 18,882,300 |
| Sep 4, 2026 | 510.00 | 511.00 | 499.36 | 499.70 | -10.42 | -2.04% | 18,101,800 |
| Sep 3, 2026 | 501.66 | 515.65 | 500.80 | 510.12 | +13.30 | +2.68% | 24,125,900 |
| Sep 2, 2026 | 499.85 | 500.27 | 493.81 | 496.82 | -4.20 | -0.84% | 15,336,100 |
| Sep 1, 2026 | 497.52 | 505.97 | 496.78 | 501.02 | -6.27 | -1.24% | 21,046,900 |
| Aug 31, 2026 | 510.38 | 512.19 | 506.39 | 507.29 | -6.24 | -1.22% | 27,208,900 |
| Aug 28, 2026 | 505.33 | 517.78 | 504.87 | 513.53 | +8.47 | +1.68% | 29,207,300 |
| Aug 27, 2026 | 494.88 | 506.48 | 490.08 | 505.06 | +8.69 | +1.75% | 28,688,800 |
| Aug 26, 2026 | 487.85 | 497.40 | 487.31 | 496.37 | +4.66 | +0.95% | 20,758,900 |
| Aug 25, 2026 | 485.44 | 492.44 | 484.30 | 491.71 | +4.40 | +0.90% | 19,519,000 |
| Aug 24, 2026 | 483.21 | 490.61 | 481.86 | 487.31 | +4.07 | +0.84% | 17,230,800 |
| Aug 21, 2026 | 479.88 | 486.36 | 478.53 | 483.24 | +2.09 | +0.43% | 22,510,800 |
| Aug 20, 2026 | 483.30 | 484.16 | 479.50 | 481.15 | -3.16 | -0.65% | 20,020,800 |
| Aug 19, 2026 | 480.07 | 489.30 | 479.36 | 484.31 | +2.68 | +0.56% | 19,961,900 |
| Aug 18, 2026 | 481.54 | 484.27 | 477.15 | 481.63 | +1.28 | +0.27% | 24,087,600 |
| Aug 17, 2026 | 490.14 | 492.66 | 478.41 | 480.35 | -15.05 | -3.04% | 29,635,800 |
| Aug 14, 2026 | 496.36 | 500.01 | 493.92 | 495.40 | -1.48 | -0.30% | 16,217,600 |
65 days, newest first. Daily bars as drawn on the MSFT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.