Microsoft MSFT
Stock · NasdaqGS · USD
532.60 USD
▲ +8.09 (+1.54%) today
Key statistics
- Previous close
- 524.51
- Open
- 527.41
- Day range
- 521.69 – 533.25
- 52-week range
- 352.83 – 543.45 closing prices
- Change over 1 year
- -1.32%
Price chart
- Low
- 352.83
- High
- 543.45
- Start
- 531.52
- End
- 524.51
Show chart data as a table
| Date | Price |
|---|---|
| 2025-10-27 | 531.52 |
| 2025-10-29 | 541.55 |
| 2025-10-31 | 517.81 |
| 2025-11-04 | 514.33 |
| 2025-11-06 | 497.10 |
| 2025-11-10 | 506.00 |
| 2025-11-13 | 503.29 |
| 2025-11-17 | 507.49 |
| 2025-11-19 | 487.12 |
| 2025-11-21 | 472.12 |
| 2025-11-25 | 476.99 |
| 2025-11-28 | 492.01 |
| 2025-12-02 | 490.00 |
| 2025-12-04 | 480.84 |
| 2025-12-08 | 491.02 |
| 2025-12-10 | 478.56 |
| 2025-12-12 | 478.53 |
| 2025-12-16 | 476.39 |
| 2025-12-19 | 485.92 |
| 2025-12-23 | 486.85 |
| 2025-12-26 | 487.71 |
| 2025-12-30 | 487.48 |
| 2026-01-02 | 472.94 |
| 2026-01-06 | 478.51 |
| 2026-01-08 | 478.11 |
| 2026-01-12 | 477.18 |
| 2026-01-14 | 459.38 |
| 2026-01-16 | 459.86 |
| 2026-01-21 | 444.11 |
| 2026-01-23 | 465.95 |
| 2026-01-28 | 481.63 |
| 2026-01-30 | 430.29 |
| 2026-02-03 | 411.21 |
| 2026-02-05 | 393.67 |
| 2026-02-09 | 413.60 |
| 2026-02-11 | 404.37 |
| 2026-02-13 | 401.32 |
| 2026-02-18 | 399.60 |
| 2026-02-20 | 397.23 |
| 2026-02-24 | 389.00 |
| 2026-02-26 | 401.72 |
| 2026-03-02 | 398.55 |
| 2026-03-05 | 410.68 |
| 2026-03-09 | 409.41 |
| 2026-03-11 | 404.88 |
| 2026-03-13 | 395.55 |
| 2026-03-17 | 399.41 |
| 2026-03-19 | 389.02 |
| 2026-03-23 | 383.00 |
| 2026-03-25 | 371.04 |
| 2026-03-27 | 356.77 |
| 2026-03-31 | 370.17 |
| 2026-04-02 | 373.46 |
| 2026-04-07 | 372.29 |
| 2026-04-10 | 370.87 |
| 2026-04-14 | 393.11 |
| 2026-04-16 | 420.26 |
| 2026-04-20 | 418.07 |
| 2026-04-22 | 432.92 |
| 2026-04-24 | 424.62 |
| 2026-04-29 | 424.46 |
| 2026-05-01 | 414.44 |
| 2026-05-05 | 411.38 |
| 2026-05-07 | 420.77 |
| 2026-05-11 | 412.66 |
| 2026-05-13 | 405.21 |
| 2026-05-18 | 423.54 |
| 2026-05-20 | 421.06 |
| 2026-05-22 | 418.57 |
| 2026-05-27 | 412.67 |
| 2026-05-29 | 450.24 |
| 2026-06-02 | 441.31 |
| 2026-06-04 | 428.05 |
| 2026-06-08 | 411.74 |
| 2026-06-10 | 397.36 |
| 2026-06-12 | 390.74 |
| 2026-06-16 | 393.83 |
| 2026-06-18 | 379.40 |
| 2026-06-24 | 365.46 |
| 2026-06-26 | 372.97 |
| 2026-06-30 | 373.02 |
| 2026-07-02 | 390.49 |
| 2026-07-07 | 388.84 |
| 2026-07-09 | 384.36 |
| 2026-07-13 | 390.99 |
| 2026-07-15 | 395.63 |
| 2026-07-17 | 393.82 |
| 2026-07-21 | 397.75 |
| 2026-07-23 | 381.58 |
| 2026-07-27 | 389.10 |
| 2026-07-30 | 451.10 |
| 2026-08-03 | 487.65 |
| 2026-08-05 | 487.46 |
| 2026-08-07 | 499.99 |
| 2026-08-11 | 503.81 |
| 2026-08-13 | 496.88 |
| 2026-08-17 | 480.35 |
| 2026-08-19 | 484.31 |
| 2026-08-21 | 483.24 |
| 2026-08-25 | 491.71 |
| 2026-08-27 | 505.06 |
| 2026-08-31 | 507.29 |
| 2026-09-03 | 510.12 |
| 2026-09-08 | 493.95 |
| 2026-09-10 | 492.44 |
| 2026-09-14 | 505.41 |
| 2026-09-16 | 490.30 |
| 2026-09-18 | 493.78 |
| 2026-09-22 | 498.00 |
| 2026-09-24 | 497.93 |
| 2026-09-28 | 509.22 |
| 2026-09-30 | 512.90 |
| 2026-10-02 | 517.53 |
| 2026-10-06 | 529.30 |
| 2026-10-09 | 535.07 |
| 2026-10-13 | 543.45 |
| 2026-10-15 | 539.44 |
| 2026-10-19 | 533.52 |
| 2026-10-21 | 532.95 |
| 2026-10-23 | 524.51 |
Latest Agyata stories on Microsoft
Back to United States markets. Delayed data, informational only, not investment advice. Prices come from a third-party provider and may contain errors. The 52-week range is taken from daily closing prices.