Microsoft Corporation (MSFT) Historical Stock Data
480.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSFT is down -0.27% a day on average. There have been 11 days where Microsoft Corporation closed green and 19 days where MSFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 479.76 | 480.84 | ↑$1.08 (0.23%) | 476.49 | 481.32 | 22.30M |
| 2025-12-03 | 476.32 | 477.73 | ↑$1.41 (0.30%) | 475.20 | 484.24 | 34.58M |
| 2025-12-02 | 486.72 | 490.00 | ↑$3.29 (0.67%) | 486.32 | 493.50 | 19.55M |
| 2025-12-01 | 488.44 | 486.74 | ↓$1.69 (-0.35%) | 484.65 | 489.86 | 23.96M |
| 2025-11-28 | 487.60 | 492.01 | ↑$4.41 (0.91%) | 486.65 | 492.63 | 14.39M |
| 2025-11-26 | 486.31 | 485.50 | ↓$0.81 (-0.17%) | 481.20 | 488.31 | 25.70M |
| 2025-11-25 | 474.07 | 476.99 | ↑$2.92 (0.62%) | 464.89 | 479.15 | 28M |
| 2025-11-24 | 475.00 | 474.00 | ↓$1.00 (-0.21%) | 468.02 | 476.90 | 34.41M |
| 2025-11-21 | 478.50 | 472.12 | ↓$6.38 (-1.33%) | 468.27 | 478.92 | 31.76M |
| 2025-11-20 | 492.71 | 478.43 | ↓$14.28 (-2.90%) | 475.50 | 493.57 | 26.77M |
| 2025-11-19 | 490.10 | 487.12 | ↓$2.98 (-0.61%) | 482.83 | 495.19 | 23.21M |
| 2025-11-18 | 495.37 | 493.79 | ↓$1.57 (-0.32%) | 486.78 | 502.98 | 33.80M |
| 2025-11-17 | 508.45 | 507.49 | ↓$0.96 (-0.19%) | 504.91 | 512.12 | 19.08M |
| 2025-11-14 | 498.23 | 510.18 | ↑$11.95 (2.40%) | 497.44 | 511.60 | 28.50M |
| 2025-11-13 | 510.31 | 503.29 | ↓$7.02 (-1.38%) | 501.29 | 513.50 | 25.26M |
| 2025-11-12 | 509.36 | 511.14 | ↑$1.78 (0.35%) | 499.12 | 511.67 | 26.56M |
| 2025-11-11 | 504.80 | 508.68 | ↑$3.88 (0.77%) | 502.35 | 509.60 | 17.97M |
| 2025-11-10 | 500.04 | 506.00 | ↑$5.96 (1.19%) | 498.80 | 506.85 | 26.10M |
| 2025-11-07 | 496.95 | 496.82 | ↓$0.13 (-0.03%) | 493.25 | 499.38 | 24M |
| 2025-11-06 | 505.66 | 497.10 | ↓$8.56 (-1.69%) | 495.81 | 505.70 | 27.39M |
| 2025-11-05 | 513.30 | 507.16 | ↓$6.14 (-1.20%) | 506.58 | 514.83 | 22.99M |
| 2025-11-04 | 511.83 | 514.33 | ↑$2.50 (0.49%) | 507.84 | 515.55 | 20.69M |
| 2025-11-03 | 519.81 | 517.03 | ↓$2.77 (-0.53%) | 514.59 | 524.96 | 22.31M |
| 2025-10-31 | 528.81 | 517.81 | ↓$11.00 (-2.08%) | 515.10 | 529.32 | 32.04M |
| 2025-10-30 | 530.50 | 525.76 | ↓$4.74 (-0.89%) | 522.12 | 534.97 | 40.05M |
| 2025-10-29 | 544.94 | 541.55 | ↓$3.39 (-0.62%) | 536.73 | 546.27 | 33.30M |
| 2025-10-28 | 550.29 | 542.07 | ↓$8.22 (-1.49%) | 540.77 | 553.72 | 29.83M |
| 2025-10-27 | 531.71 | 531.52 | ↓$0.19 (-0.04%) | 529.01 | 534.58 | 18.45M |
| 2025-10-24 | 522.49 | 523.61 | ↑$1.12 (0.21%) | 520.71 | 525.35 | 15.34M |
| 2025-10-23 | 522.30 | 520.56 | ↓$1.74 (-0.33%) | 518.63 | 523.95 | 13.65M |
Create an account or log in to view more rows.
$MSFT i hate money so im buying
$MSFT im in.
$MSFT come on I wana jump up and down
$MSFT who loaded up??
$MSFT holy fuck
$MSFT lfg!!! So much movement ! Buy n hodl!
$MSFT tomorrow will be an explosion day
I believe it!
$MSFT whats the target for Friday close?
$MSFT not good
$MSFT looks like a loading