Microsoft Corporation (MSFT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 499.21 | 505.18 | 498.73 | 499.99 | +0.03% | 28,818,000 |
| 2026-08-06 | 488.55 | 501.56 | 488.52 | 499.86 | +2.54% | 36,441,500 |
| 2026-08-05 | 496.36 | 498.24 | 485.68 | 487.46 | -1.09% | 33,388,900 |
| 2026-08-04 | 480.90 | 499.44 | 479.17 | 492.81 | +1.06% | 50,455,500 |
| 2026-08-03 | 476.13 | 491.65 | 475.00 | 487.65 | +4.93% | 66,762,100 |
| 2026-07-31 | 450.00 | 466.84 | 449.33 | 464.72 | +3.02% | 60,846,000 |
| 2026-07-30 | 437.90 | 458.69 | 432.44 | 451.10 | +15.51% | 110,160,700 |
| 2026-07-29 | 393.40 | 401.25 | 388.74 | 390.54 | -0.71% | 47,209,000 |
| 2026-07-28 | 393.16 | 400.32 | 391.30 | 393.35 | +1.09% | 32,367,500 |
| 2026-07-27 | 390.08 | 394.20 | 387.99 | 389.10 | +1.94% | 27,856,200 |
| 2026-07-24 | 387.05 | 389.03 | 380.65 | 381.70 | +0.03% | 27,659,400 |
| 2026-07-23 | 389.97 | 391.78 | 377.39 | 381.58 | -2.24% | 30,351,800 |
| 2026-07-22 | 399.58 | 401.00 | 386.96 | 390.34 | -1.86% | 28,142,500 |
| 2026-07-21 | 398.81 | 401.47 | 396.32 | 397.75 | -1.13% | 24,126,631 |
| 2026-07-20 | 391.41 | 403.18 | 389.65 | 402.29 | +2.15% | 27,915,760 |
| 2026-07-17 | 394.86 | 398.39 | 389.39 | 393.82 | -1.82% | 33,049,800 |
| 2026-07-16 | 398.31 | 405.99 | 392.05 | 401.10 | +1.38% | 37,047,400 |
| 2026-07-15 | 387.80 | 398.96 | 386.40 | 395.63 | +2.78% | 36,253,700 |
| 2026-07-14 | 382.82 | 388.19 | 378.65 | 384.93 | -1.55% | 27,863,900 |
| 2026-07-13 | 387.75 | 393.65 | 384.15 | 390.99 | +1.53% | 28,914,900 |
| 2026-07-10 | 387.80 | 391.91 | 381.50 | 385.10 | +0.19% | 24,644,600 |
| 2026-07-09 | 374.45 | 384.65 | 373.35 | 384.36 | +0.27% | 31,083,200 |
| 2026-07-08 | 384.03 | 385.31 | 381.33 | 383.34 | -1.41% | 25,908,300 |
| 2026-07-07 | 392.49 | 395.57 | 388.22 | 388.84 | +0.54% | 29,297,500 |
| 2026-07-06 | 387.04 | 389.15 | 381.22 | 386.74 | -0.96% | 34,224,500 |
| 2026-07-02 | 384.48 | 392.20 | 383.70 | 390.49 | +1.62% | 42,128,900 |
| 2026-07-01 | 380.83 | 388.83 | 374.89 | 384.28 | +3.02% | 48,065,800 |
| 2026-06-30 | 371.03 | 374.15 | 367.45 | 373.02 | +1.21% | 44,945,700 |
| 2026-06-29 | 377.50 | 380.50 | 359.90 | 368.57 | -1.18% | 51,229,900 |
| 2026-06-26 | 357.15 | 376.61 | 355.43 | 372.97 | +5.71% | 186,201,600 |
| 2026-06-25 | 362.77 | 364.23 | 349.20 | 352.83 | -3.46% | 66,179,000 |
| 2026-06-24 | 371.57 | 378.88 | 364.78 | 365.46 | -2.27% | 44,509,900 |
| 2026-06-23 | 372.38 | 377.22 | 370.67 | 373.94 | +1.80% | 40,647,600 |
| 2026-06-22 | 375.74 | 381.63 | 367.07 | 367.34 | -3.18% | 45,171,100 |
| 2026-06-18 | 377.82 | 381.37 | 373.28 | 379.40 | +0.13% | 59,714,200 |
| 2026-06-17 | 390.25 | 390.37 | 377.32 | 378.91 | -3.79% | 41,987,800 |
| 2026-06-16 | 395.79 | 396.84 | 390.69 | 393.83 | -1.48% | 31,506,800 |
| 2026-06-15 | 396.80 | 401.75 | 392.85 | 399.76 | +2.31% | 32,266,400 |
| 2026-06-12 | 391.43 | 391.74 | 382.27 | 390.74 | +0.10% | 34,865,800 |
| 2026-06-11 | 395.21 | 396.85 | 384.00 | 390.34 | -1.77% | 47,224,100 |
| 2026-06-10 | 398.55 | 405.04 | 397.16 | 397.36 | -1.50% | 32,576,000 |
| 2026-06-09 | 409.03 | 411.98 | 398.48 | 403.41 | -2.02% | 35,317,300 |
| 2026-06-08 | 414.14 | 417.16 | 408.56 | 411.74 | -1.18% | 32,086,700 |
| 2026-06-05 | 428.34 | 429.47 | 414.40 | 416.67 | -2.66% | 34,782,200 |
| 2026-06-04 | 435.81 | 436.15 | 426.41 | 428.05 | +0.17% | 26,899,500 |
| 2026-06-03 | 438.45 | 440.39 | 424.25 | 427.34 | -3.17% | 39,037,000 |
| 2026-06-02 | 446.88 | 453.50 | 440.43 | 441.31 | -4.17% | 37,036,800 |
| 2026-06-01 | 464.84 | 466.32 | 458.27 | 460.52 | +2.28% | 53,628,900 |
| 2026-05-29 | 432.55 | 450.33 | 432.36 | 450.24 | +5.45% | 79,654,400 |
| 2026-05-28 | 412.98 | 429.49 | 412.67 | 426.99 | +3.47% | 47,250,500 |
| 2026-05-27 | 411.01 | 415.94 | 409.58 | 412.67 | -0.81% | 28,901,500 |
| 2026-05-26 | 416.43 | 419.77 | 413.02 | 416.03 | -0.61% | 30,398,000 |
| 2026-05-22 | 419.54 | 424.40 | 416.33 | 418.57 | -0.12% | 22,390,300 |
| 2026-05-21 | 424.75 | 426.34 | 415.71 | 419.09 | -0.47% | 31,393,500 |
| 2026-05-20 | 414.17 | 422.10 | 411.30 | 421.06 | +0.87% | 27,864,000 |
| 2026-05-19 | 429.90 | 432.70 | 416.49 | 417.42 | -1.44% | 33,018,700 |
| 2026-05-18 | 416.62 | 425.12 | 415.61 | 423.54 | +0.38% | 32,564,100 |
| 2026-05-15 | 414.27 | 428.17 | 412.91 | 421.92 | +3.05% | 50,771,200 |
| 2026-05-14 | 404.48 | 411.84 | 400.88 | 409.43 | +1.04% | 27,077,500 |
| 2026-05-13 | 403.20 | 406.31 | 401.03 | 405.21 | -0.63% | 29,667,100 |
| 2026-05-12 | 414.48 | 415.50 | 406.64 | 407.77 | -1.18% | 38,594,200 |
| 2026-05-11 | 407.87 | 412.69 | 405.50 | 412.66 | -0.59% | 35,657,900 |
| 2026-05-08 | 417.39 | 418.63 | 414.00 | 415.12 | -1.34% | 33,383,800 |
| 2026-05-07 | 420.11 | 427.98 | 418.76 | 420.77 | +1.65% | 34,942,400 |
| 2026-05-06 | 408.00 | 418.42 | 405.11 | 413.96 | +0.63% | 30,285,900 |
| 2026-05-05 | 415.32 | 416.78 | 408.80 | 411.38 | -0.54% | 25,700,900 |
| 2026-05-04 | 411.54 | 420.78 | 410.80 | 413.62 | -0.20% | 28,066,500 |
| 2026-05-01 | 412.80 | 417.11 | 410.44 | 414.44 | +1.63% | 31,372,400 |
| 2026-04-30 | 410.81 | 414.42 | 398.01 | 407.78 | -3.93% | 70,909,400 |
| 2026-04-29 | 424.58 | 426.82 | 420.29 | 424.46 | -1.12% | 38,288,300 |
| 2026-04-28 | 424.57 | 429.92 | 421.90 | 429.25 | +1.04% | 30,438,100 |
| 2026-04-27 | 422.38 | 427.11 | 417.07 | 424.82 | +0.05% | 30,867,300 |
| 2026-04-24 | 416.97 | 424.95 | 415.80 | 424.62 | +2.13% | 27,457,400 |
| 2026-04-23 | 419.89 | 423.66 | 411.41 | 415.75 | -3.97% | 38,308,000 |
| 2026-04-22 | 426.19 | 433.70 | 423.67 | 432.92 | +2.07% | 29,378,200 |
| 2026-04-21 | 420.24 | 427.18 | 417.20 | 424.16 | +1.46% | 32,048,500 |
| 2026-04-20 | 421.15 | 423.33 | 416.30 | 418.07 | -1.12% | 27,582,200 |
| 2026-04-17 | 424.82 | 431.58 | 420.69 | 422.79 | +0.60% | 48,568,200 |
| 2026-04-16 | 419.86 | 420.82 | 412.14 | 420.26 | +2.20% | 41,642,400 |
| 2026-04-15 | 398.00 | 414.37 | 396.73 | 411.22 | +4.61% | 45,063,400 |
| 2026-04-14 | 387.92 | 394.69 | 386.52 | 393.11 | +2.27% | 37,504,500 |
| 2026-04-13 | 373.61 | 384.54 | 371.02 | 384.37 | +3.64% | 35,745,800 |
| 2026-04-10 | 372.98 | 375.64 | 370.03 | 370.87 | -0.59% | 28,111,100 |
| 2026-04-09 | 372.50 | 373.50 | 367.05 | 373.07 | -0.34% | 30,435,300 |
| 2026-04-08 | 384.98 | 385.00 | 371.41 | 374.33 | +0.55% | 33,064,800 |
| 2026-04-07 | 370.34 | 372.45 | 366.56 | 372.29 | -0.16% | 21,443,300 |
| 2026-04-06 | 373.49 | 373.73 | 369.50 | 372.88 | -0.16% | 16,146,600 |
| 2026-04-02 | 367.21 | 373.64 | 364.15 | 373.46 | +1.11% | 24,099,100 |
| 2026-04-01 | 373.49 | 373.99 | 368.20 | 369.37 | -0.22% | 29,417,200 |
| 2026-03-31 | 364.55 | 372.90 | 363.07 | 370.17 | +3.12% | 45,244,400 |
| 2026-03-30 | 361.90 | 365.36 | 356.28 | 358.96 | +0.61% | 44,797,000 |
| 2026-03-27 | 361.90 | 362.45 | 356.51 | 356.77 | -2.51% | 37,883,400 |
| 2026-03-26 | 370.82 | 374.72 | 365.19 | 365.97 | -1.37% | 36,836,600 |
| 2026-03-25 | 376.92 | 377.06 | 369.63 | 371.04 | -0.46% | 31,181,200 |
| 2026-03-24 | 382.36 | 382.47 | 371.85 | 372.74 | -2.68% | 42,733,600 |
| 2026-03-23 | 383.90 | 387.21 | 381.68 | 383.00 | +0.30% | 29,680,100 |
| 2026-03-20 | 386.79 | 387.00 | 380.12 | 381.87 | -1.84% | 50,853,200 |
| 2026-03-19 | 390.10 | 392.49 | 387.06 | 389.02 | -0.71% | 25,138,800 |
| 2026-03-18 | 397.13 | 398.00 | 391.00 | 391.79 | -1.91% | 25,908,500 |
| 2026-03-17 | 400.27 | 404.40 | 397.75 | 399.41 | -0.14% | 26,228,300 |
| 2026-03-16 | 398.07 | 400.63 | 394.79 | 399.95 | +1.11% | 27,733,700 |
| 2026-03-13 | 401.00 | 404.80 | 394.25 | 395.55 | -1.57% | 26,848,000 |
| 2026-03-12 | 404.63 | 406.12 | 401.71 | 401.86 | -0.75% | 27,263,900 |
| 2026-03-11 | 405.57 | 409.01 | 401.59 | 404.88 | -0.22% | 25,512,100 |
| 2026-03-10 | 410.03 | 410.20 | 402.93 | 405.76 | -0.89% | 31,706,381 |
| 2026-03-09 | 404.92 | 410.21 | 403.50 | 409.41 | +0.11% | 30,131,850 |
| 2026-03-06 | 409.20 | 413.05 | 408.51 | 408.96 | -0.42% | 31,123,900 |
| 2026-03-05 | 404.42 | 411.61 | 404.40 | 410.68 | +1.35% | 39,001,300 |
| 2026-03-04 | 401.27 | 411.03 | 400.31 | 405.20 | +0.31% | 35,808,000 |
| 2026-03-03 | 393.14 | 406.70 | 392.67 | 403.93 | +1.35% | 38,199,200 |
| 2026-03-02 | 392.86 | 401.19 | 390.63 | 398.55 | +1.48% | 35,474,900 |
| 2026-02-27 | 390.88 | 396.82 | 389.88 | 392.74 | -2.24% | 51,367,200 |
| 2026-02-26 | 404.71 | 407.49 | 398.74 | 401.72 | +0.28% | 34,405,900 |
| 2026-02-25 | 390.53 | 401.47 | 390.16 | 400.60 | +2.98% | 43,625,500 |
| 2026-02-24 | 384.14 | 389.36 | 381.71 | 389.00 | +1.18% | 33,884,700 |
| 2026-02-23 | 395.00 | 395.36 | 383.10 | 384.47 | -3.21% | 43,238,300 |
| 2026-02-20 | 396.11 | 400.12 | 395.16 | 397.23 | -0.31% | 34,015,200 |
| 2026-02-19 | 400.69 | 404.43 | 396.67 | 398.46 | -0.29% | 28,234,000 |
| 2026-02-18 | 398.13 | 402.56 | 396.32 | 399.60 | +0.69% | 23,223,400 |
| 2026-02-17 | 399.22 | 400.52 | 394.53 | 396.86 | -1.11% | 32,078,800 |
| 2026-02-13 | 404.45 | 405.54 | 398.05 | 401.32 | -0.13% | 34,091,551 |
| 2026-02-12 | 405.00 | 406.20 | 398.01 | 401.84 | -0.63% | 40,802,359 |
| 2026-02-11 | 416.18 | 416.46 | 401.01 | 404.37 | -2.15% | 42,491,008 |
| 2026-02-10 | 419.62 | 423.68 | 412.70 | 413.27 | -0.08% | 44,857,848 |
| 2026-02-09 | 404.85 | 414.89 | 400.87 | 413.60 | +3.11% | 45,480,527 |
| 2026-02-06 | 399.17 | 401.79 | 392.92 | 401.14 | +1.90% | 53,515,312 |
| 2026-02-05 | 407.44 | 408.30 | 392.32 | 393.67 | -4.95% | 66,289,250 |
| 2026-02-04 | 411.00 | 419.80 | 409.24 | 414.19 | +0.72% | 45,012,367 |
| 2026-02-03 | 422.01 | 422.05 | 408.56 | 411.21 | -2.87% | 61,424,121 |
| 2026-02-02 | 430.24 | 430.74 | 422.25 | 423.37 | -1.61% | 42,219,859 |
| 2026-01-30 | 439.17 | 439.60 | 426.45 | 430.29 | -0.74% | 58,566,820 |
| 2026-01-29 | 439.99 | 442.50 | 421.02 | 433.50 | -9.99% | 128,855,297 |
| 2026-01-28 | 483.21 | 483.74 | 478.00 | 481.63 | +0.22% | 36,875,398 |
| 2026-01-27 | 473.70 | 482.87 | 473.16 | 480.58 | +2.19% | 29,213,920 |
| 2026-01-26 | 465.31 | 474.25 | 462.00 | 470.28 | +0.93% | 29,291,240 |
| 2026-01-23 | 451.87 | 471.10 | 450.53 | 465.95 | +3.28% | 38,000,160 |
| 2026-01-22 | 447.62 | 452.84 | 444.70 | 451.14 | +1.58% | 25,349,381 |
| 2026-01-21 | 452.60 | 452.69 | 438.68 | 444.11 | -2.29% | 37,980,512 |
| 2026-01-20 | 451.21 | 456.80 | 449.28 | 454.52 | -1.16% | 26,129,990 |
| 2026-01-16 | 457.83 | 463.19 | 456.48 | 459.86 | +0.70% | 34,246,648 |
| 2026-01-15 | 464.12 | 464.25 | 455.90 | 456.66 | -0.59% | 23,225,840 |
| 2026-01-14 | 466.46 | 468.20 | 457.17 | 459.38 | -2.40% | 28,184,301 |
| 2026-01-13 | 474.68 | 475.78 | 465.95 | 470.67 | -1.36% | 28,545,801 |
| 2026-01-12 | 476.67 | 480.99 | 475.68 | 477.18 | -0.44% | 23,519,900 |
| 2026-01-09 | 474.06 | 479.82 | 472.20 | 479.28 | +0.24% | 18,491,039 |
| 2026-01-08 | 481.24 | 482.66 | 475.86 | 478.11 | -1.11% | 18,162,619 |
| 2026-01-07 | 479.75 | 489.70 | 477.95 | 483.47 | +1.04% | 25,564,199 |
| 2026-01-06 | 473.80 | 478.74 | 469.75 | 478.51 | +1.20% | 23,037,670 |
| 2026-01-05 | 474.06 | 476.07 | 469.50 | 472.85 | -0.02% | 25,250,260 |
| 2026-01-02 | 484.38 | 484.66 | 470.16 | 472.94 | -2.21% | 25,571,570 |
| 2025-12-31 | 487.84 | 488.14 | 483.30 | 483.62 | -0.79% | 15,601,550 |
| 2025-12-30 | 485.93 | 489.68 | 485.50 | 487.48 | +0.08% | 13,944,510 |
| 2025-12-29 | 484.86 | 488.35 | 484.18 | 487.10 | -0.13% | 10,893,410 |
| 2025-12-26 | 486.70 | 488.12 | 485.96 | 487.71 | -0.06% | 8,842,175 |
| 2025-12-24 | 485.68 | 489.16 | 484.83 | 488.02 | +0.24% | 5,855,880 |
| 2025-12-23 | 484.98 | 487.83 | 484.74 | 486.85 | +0.40% | 14,683,580 |
| 2025-12-22 | 486.12 | 488.73 | 482.69 | 484.92 | -0.21% | 16,963,020 |
| 2025-12-19 | 487.36 | 487.85 | 482.49 | 485.92 | +0.40% | 70,836,109 |
| 2025-12-18 | 478.19 | 489.60 | 477.89 | 483.98 | +1.65% | 28,573,551 |
| 2025-12-17 | 476.90 | 480.00 | 475.00 | 476.12 | -0.06% | 24,527,180 |
| 2025-12-16 | 471.90 | 477.89 | 470.88 | 476.39 | +0.33% | 20,705,561 |
| 2025-12-15 | 480.10 | 480.72 | 472.52 | 474.82 | -0.78% | 23,727,689 |
| 2025-12-12 | 479.82 | 482.45 | 476.34 | 478.53 | -1.02% | 21,248,100 |
| 2025-12-11 | 476.63 | 486.03 | 475.86 | 483.47 | +1.03% | 24,669,180 |
| 2025-12-10 | 484.03 | 484.25 | 475.08 | 478.56 | -2.74% | 35,756,230 |
| 2025-12-09 | 489.10 | 492.12 | 488.50 | 492.02 | +0.20% | 14,696,080 |
| 2025-12-08 | 484.88 | 492.30 | 484.38 | 491.02 | +1.63% | 21,965,900 |
| 2025-12-05 | 482.51 | 483.40 | 478.88 | 483.16 | +0.48% | 22,608,711 |
| 2025-12-04 | 479.76 | 481.32 | 476.49 | 480.84 | +0.65% | 22,318,160 |
| 2025-12-03 | 476.32 | 484.24 | 475.20 | 477.73 | -2.50% | 34,615,102 |
| 2025-12-02 | 486.71 | 493.50 | 486.32 | 490.00 | +0.67% | 19,562,721 |
| 2025-12-01 | 488.44 | 489.86 | 484.65 | 486.74 | -1.07% | 22,647,500 |
| 2025-11-28 | 487.60 | 492.63 | 486.65 | 492.01 | +1.34% | 14,382,900 |
| 2025-11-26 | 486.31 | 488.31 | 481.20 | 485.50 | +1.78% | 25,709,080 |
| 2025-11-25 | 474.07 | 479.15 | 464.89 | 476.99 | +0.63% | 28,019,789 |
| 2025-11-24 | 475.00 | 476.90 | 468.02 | 474.00 | +0.40% | 34,421,047 |
| 2025-11-21 | 478.50 | 478.92 | 468.27 | 472.12 | -1.32% | 31,769,250 |
| 2025-11-20 | 492.71 | 493.57 | 475.50 | 478.43 | -1.78% | 26,802,539 |
| 2025-11-19 | 490.10 | 495.19 | 482.83 | 487.12 | -1.35% | 23,245,311 |
| 2025-11-18 | 495.37 | 502.98 | 486.78 | 493.79 | -2.70% | 33,815,113 |
| 2025-11-17 | 508.45 | 512.12 | 504.91 | 507.49 | -0.53% | 19,092,750 |
| 2025-11-14 | 498.23 | 511.60 | 497.44 | 510.18 | +1.37% | 28,505,750 |
| 2025-11-13 | 510.31 | 513.50 | 501.29 | 503.29 | -1.54% | 25,273,109 |
| 2025-11-12 | 509.36 | 511.67 | 499.12 | 511.14 | +0.48% | 26,574,850 |
| 2025-11-11 | 504.80 | 509.60 | 502.35 | 508.68 | +0.53% | 17,980,020 |
| 2025-11-10 | 500.04 | 506.85 | 498.80 | 506.00 | +1.85% | 26,101,480 |
| 2025-11-07 | 496.94 | 499.38 | 493.25 | 496.82 | -0.06% | 24,019,760 |
| 2025-11-06 | 505.66 | 505.70 | 495.81 | 497.10 | -1.98% | 27,406,500 |
| 2025-11-05 | 513.30 | 514.83 | 506.57 | 507.16 | -1.39% | 23,024,340 |
| 2025-11-04 | 511.76 | 515.55 | 507.84 | 514.33 | -0.52% | 20,958,660 |
| 2025-11-03 | 519.80 | 524.96 | 514.59 | 517.03 | -0.15% | 22,374,740 |
| 2025-10-31 | 528.88 | 529.32 | 515.10 | 517.81 | -1.51% | 34,006,422 |
| 2025-10-30 | 530.48 | 534.97 | 522.12 | 525.76 | -2.92% | 41,023,090 |
| 2025-10-29 | 544.94 | 546.27 | 536.73 | 541.55 | -0.10% | 36,023,000 |
| 2025-10-28 | 550.00 | 553.72 | 540.77 | 542.07 | +1.98% | 29,986,680 |
| 2025-10-27 | 531.78 | 534.58 | 529.01 | 531.52 | +1.51% | 18,734,721 |
| 2025-10-24 | 522.79 | 525.35 | 520.71 | 523.61 | +0.59% | 15,532,360 |
| 2025-10-23 | 522.46 | 523.95 | 518.61 | 520.56 | +0.00% | 14,023,530 |
| 2025-10-22 | 521.15 | 525.23 | 517.71 | 520.54 | +0.56% | 18,962,689 |
| 2025-10-21 | 517.50 | 518.69 | 513.04 | 517.66 | +0.17% | 15,586,200 |
| 2025-10-20 | 514.61 | 518.70 | 513.43 | 516.79 | +0.63% | 14,665,620 |
| 2025-10-17 | 509.04 | 515.48 | 507.31 | 513.58 | +0.39% | 19,867,770 |
| 2025-10-16 | 512.58 | 516.85 | 508.13 | 511.61 | -0.35% | 15,559,570 |
| 2025-10-15 | 514.96 | 517.19 | 510.00 | 513.43 | -0.03% | 14,694,650 |
| 2025-10-14 | 510.23 | 515.28 | 506.00 | 513.57 | -0.09% | 14,684,300 |
| 2025-10-13 | 516.41 | 516.41 | 511.68 | 514.05 | +0.60% | 14,284,240 |
| 2025-10-10 | 519.64 | 523.58 | 509.63 | 510.96 | -2.19% | 24,133,840 |
| 2025-10-09 | 522.34 | 524.33 | 517.40 | 522.40 | -0.47% | 18,343,600 |
| 2025-10-08 | 523.28 | 526.95 | 523.09 | 524.85 | +0.17% | 13,363,450 |
| 2025-10-07 | 528.28 | 529.80 | 521.44 | 523.98 | -0.87% | 14,615,210 |
| 2025-10-06 | 518.61 | 531.03 | 518.20 | 528.57 | +2.17% | 21,388,580 |
| 2025-10-03 | 517.10 | 520.49 | 515.00 | 517.35 | +0.31% | 15,112,320 |
| 2025-10-02 | 517.64 | 521.60 | 510.68 | 515.74 | -0.76% | 21,222,891 |
| 2025-10-01 | 514.80 | 520.50 | 511.69 | 519.71 | +0.34% | 22,632,340 |
| 2025-09-30 | 513.24 | 518.16 | 509.66 | 517.95 | +0.65% | 19,728,230 |
| 2025-09-29 | 511.50 | 516.85 | 508.88 | 514.60 | +0.61% | 17,617,779 |
| 2025-09-26 | 510.06 | 513.94 | 506.62 | 511.46 | +0.87% | 16,213,130 |
| 2025-09-25 | 508.30 | 510.01 | 505.04 | 507.03 | -0.61% | 15,786,470 |
| 2025-09-24 | 510.38 | 512.48 | 506.92 | 510.15 | +0.18% | 13,533,710 |
| 2025-09-23 | 513.80 | 514.59 | 507.31 | 509.23 | -1.01% | 19,799,580 |
| 2025-09-22 | 515.59 | 517.74 | 512.54 | 514.45 | -0.67% | 20,009,311 |
| 2025-09-19 | 510.56 | 519.30 | 510.31 | 517.93 | +1.86% | 52,474,090 |
| 2025-09-18 | 511.49 | 513.07 | 507.66 | 508.45 | -0.31% | 18,913,699 |
| 2025-09-17 | 510.62 | 511.29 | 505.93 | 510.02 | +0.19% | 15,816,590 |
| 2025-09-16 | 516.88 | 517.23 | 508.60 | 509.04 | -1.23% | 19,711,920 |
| 2025-09-15 | 508.79 | 515.47 | 507.00 | 515.36 | +1.07% | 17,143,789 |
| 2025-09-12 | 506.65 | 512.55 | 503.85 | 509.90 | +1.77% | 23,624,881 |
| 2025-09-11 | 502.25 | 503.17 | 497.88 | 501.01 | +0.13% | 18,881,609 |
| 2025-09-10 | 502.98 | 503.23 | 496.72 | 500.37 | +0.39% | 21,611,820 |
| 2025-09-09 | 501.43 | 502.25 | 497.70 | 498.41 | +0.04% | 14,410,540 |
| 2025-09-08 | 498.11 | 501.19 | 495.03 | 498.20 | +0.65% | 16,771,020 |
| 2025-09-05 | 509.07 | 511.97 | 492.37 | 495.00 | -2.55% | 31,994,850 |
| 2025-09-04 | 504.30 | 508.15 | 503.15 | 507.97 | +0.52% | 15,509,490 |
| 2025-09-03 | 503.79 | 507.79 | 502.32 | 505.35 | +0.05% | 16,345,080 |
| 2025-09-02 | 500.46 | 506.00 | 496.81 | 505.12 | -0.31% | 18,128,000 |
| 2025-08-29 | 508.66 | 509.60 | 504.49 | 506.69 | -0.58% | 20,961,570 |
| 2025-08-28 | 507.09 | 511.09 | 505.50 | 509.64 | +0.57% | 18,015,590 |
| 2025-08-27 | 502.00 | 507.29 | 499.90 | 506.74 | +0.94% | 17,277,891 |
| 2025-08-26 | 504.36 | 504.98 | 498.51 | 502.04 | -0.44% | 30,835,711 |
| 2025-08-25 | 506.63 | 508.19 | 504.12 | 504.26 | -0.59% | 21,638,580 |
| 2025-08-22 | 504.25 | 510.73 | 502.41 | 507.23 | +0.59% | 24,324,160 |
| 2025-08-21 | 503.69 | 507.63 | 502.72 | 504.24 | -0.29% | 18,443,250 |
| 2025-08-20 | 509.87 | 511.00 | 504.44 | 505.72 | -0.79% | 27,723,029 |
| 2025-08-19 | 515.00 | 515.16 | 508.55 | 509.77 | -1.42% | 21,481,020 |
| 2025-08-18 | 521.59 | 522.82 | 514.02 | 517.10 | -0.59% | 23,760,580 |
| 2025-08-15 | 522.77 | 526.10 | 519.08 | 520.17 | -0.44% | 25,213,270 |
| 2025-08-14 | 522.56 | 525.95 | 520.14 | 522.48 | +0.36% | 20,269,070 |
| 2025-08-13 | 532.11 | 532.70 | 519.37 | 520.58 | -1.64% | 19,619,160 |
| 2025-08-12 | 523.75 | 530.98 | 522.70 | 529.24 | +1.43% | 18,688,920 |
| 2025-08-11 | 522.30 | 527.59 | 519.72 | 521.77 | -0.05% | 20,194,369 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.36%). Worst month: Feb (-2.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Microsoft Corporation's (MSFT) latest close?
499.99 on 2026-08-07, from the Closelook data lake's daily price record.
What is MSFT's 52-week high and low?
553.72 high and 349.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Microsoft Corporation's strongest and weakest month historically?
Historically, MSFT's strongest calendar month has been May (average +7.36%) and its weakest Feb (average -2.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.