Microsoft Corporation (MSFT) Historical Stock Data
486.85 ↑1.93 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSFT is up 0.05% a day on average. There have been 15 days where Microsoft Corporation closed green and 15 days where MSFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 484.98 | 486.85 | ↑$1.87 (0.39%) | 484.74 | 487.83 | 14.68M |
| 2025-12-22 | 486.12 | 484.92 | ↓$1.20 (-0.25%) | 482.69 | 488.73 | 16.96M |
| 2025-12-19 | 487.36 | 485.92 | ↓$1.44 (-0.30%) | 482.49 | 487.85 | 70.83M |
| 2025-12-18 | 478.19 | 483.98 | ↑$5.79 (1.21%) | 477.89 | 489.60 | 28.57M |
| 2025-12-17 | 476.91 | 476.12 | ↓$0.78 (-0.16%) | 475.00 | 480.00 | 24.52M |
| 2025-12-16 | 471.91 | 476.39 | ↑$4.49 (0.95%) | 470.88 | 477.89 | 20.70M |
| 2025-12-15 | 480.10 | 474.82 | ↓$5.28 (-1.10%) | 472.52 | 480.72 | 23.71M |
| 2025-12-12 | 479.82 | 478.53 | ↓$1.29 (-0.27%) | 476.34 | 482.45 | 21.24M |
| 2025-12-11 | 476.63 | 483.47 | ↑$6.84 (1.44%) | 475.86 | 486.03 | 24.66M |
| 2025-12-10 | 484.03 | 478.56 | ↓$5.47 (-1.13%) | 475.08 | 484.25 | 35.73M |
| 2025-12-09 | 489.10 | 492.02 | ↑$2.92 (0.60%) | 488.50 | 492.12 | 14.69M |
| 2025-12-08 | 484.89 | 491.02 | ↑$6.13 (1.27%) | 484.38 | 492.30 | 21.96M |
| 2025-12-05 | 482.52 | 483.16 | ↑$0.65 (0.13%) | 478.88 | 483.40 | 22.60M |
| 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 |
Create an account or log in to view more rows.
$MSFT Short again!! 😀 😀
$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