Skip to main content
Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
483.16
+2.32 (0.48%)
At close: Dec 5, 2025, 4:00 PM EST
482.13
-1.03 (-0.21%)
After-hours: Dec 5, 2025, 7:59 PM EST

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025482.52483.40478.88483.16483.160.48%22,112,448
Dec 4, 2025479.76481.32476.49480.84480.840.65%20,695,752
Dec 3, 2025476.32484.24475.20477.73477.73-2.50%33,622,840
Dec 2, 2025486.72493.50486.32490.00490.000.67%19,562,722
Dec 1, 2025488.44489.86484.65486.74486.74-1.07%23,963,993
Nov 28, 2025487.60492.63486.65492.01492.011.34%14,386,730
Nov 26, 2025486.31488.31481.20485.50485.501.78%25,709,079
Nov 25, 2025474.07479.15464.89476.99476.990.63%28,019,793
Nov 24, 2025475.00476.90468.02474.00474.000.40%34,421,046
Nov 21, 2025478.50478.92468.27472.12472.12-1.32%31,769,248
Nov 20, 2025492.71493.57475.50478.43478.43-1.78%26,802,542
Nov 19, 2025490.10495.19482.83487.12486.21-1.35%23,245,314
Nov 18, 2025495.37502.98486.78493.79492.87-2.70%33,815,114
Nov 17, 2025508.45512.12504.91507.49506.54-0.53%19,092,752
Nov 14, 2025498.23511.60497.44510.18509.231.37%28,505,746
Nov 13, 2025510.31513.50501.29503.29502.35-1.54%25,273,114
Nov 12, 2025509.36511.67499.12511.14510.190.48%26,574,851
Nov 11, 2025504.80509.60502.35508.68507.730.53%17,980,020
Nov 10, 2025500.04506.85498.80506.00505.051.85%26,101,480
Nov 7, 2025496.95499.38493.25496.82495.89-0.06%24,019,764
Nov 6, 2025505.66505.70495.81497.10496.17-1.98%27,406,496
Nov 5, 2025513.30514.83506.58507.16506.21-1.39%23,024,342
Nov 4, 2025511.76515.55507.84514.33513.37-0.52%20,958,663
Nov 3, 2025519.81524.96514.59517.03516.06-0.15%22,374,742
Oct 31, 2025528.88529.32515.10517.81516.84-1.51%34,006,424
Oct 30, 2025530.48534.97522.12525.76524.78-2.92%41,023,088
Oct 29, 2025544.94546.27536.73541.55540.54-0.10%36,023,004
Oct 28, 2025550.00553.72540.77542.07541.061.98%29,986,683
Oct 27, 2025531.78534.58529.01531.52530.531.51%18,734,716
Oct 24, 2025522.79525.35520.71523.61522.630.59%15,532,360
Oct 23, 2025522.46523.95518.61520.56519.59-14,023,532
Oct 22, 2025521.15525.23517.71520.54519.570.56%18,962,694
Oct 21, 2025517.50518.69513.04517.66516.690.17%15,586,204
Oct 20, 2025514.61518.70513.43516.79515.820.63%14,665,620
Oct 17, 2025509.04515.48507.31513.58512.620.39%19,867,765
Oct 16, 2025512.58516.85508.13511.61510.65-0.35%15,559,565
Oct 15, 2025514.96517.19510.00513.43512.47-0.03%14,694,654
Oct 14, 2025510.23515.28506.00513.57512.61-0.09%14,684,300
Oct 13, 2025516.41516.41511.68514.05513.090.60%14,284,238
Oct 10, 2025519.64523.58509.63510.96510.01-2.19%24,133,840
Oct 9, 2025522.34524.33517.40522.40521.42-0.47%18,343,602
Oct 8, 2025523.28526.95523.09524.85523.870.17%13,363,447
Oct 7, 2025528.29529.80521.44523.98523.00-0.87%14,615,208
Oct 6, 2025518.61531.03518.20528.57527.582.17%21,388,581
Oct 3, 2025517.10520.49515.00517.35516.380.31%15,112,321
Oct 2, 2025517.64521.60510.68515.74514.78-0.76%21,222,886
Oct 1, 2025514.80520.51511.69519.71518.740.34%22,632,336
Sep 30, 2025513.24518.16509.66517.95516.980.65%19,728,229
Sep 29, 2025511.50516.85508.88514.60513.640.61%17,617,775
Sep 26, 2025510.06513.94506.62511.46510.500.87%16,213,129
Sep 25, 2025508.30510.01505.04507.03506.08-0.61%15,786,468
Sep 24, 2025510.38512.48506.92510.15509.200.18%13,533,711
Sep 23, 2025513.80514.59507.31509.23508.28-1.01%19,799,580
Sep 22, 2025515.59517.74512.55514.45513.49-0.67%20,009,314
Sep 19, 2025510.56519.30510.31517.93516.961.86%52,474,093
Sep 18, 2025511.49513.07507.66508.45507.50-0.31%18,913,696
Sep 17, 2025510.62511.29505.93510.02509.070.19%15,816,585
Sep 16, 2025516.88517.23508.60509.04508.09-1.23%19,711,922
Sep 15, 2025508.79515.47507.00515.36514.401.07%17,143,786
Sep 12, 2025506.65512.55503.85509.90508.951.77%23,624,884
Sep 11, 2025502.25503.17497.88501.01500.070.13%18,881,608
Sep 10, 2025502.98503.23496.72500.37499.440.39%21,611,816
Sep 9, 2025501.43502.25497.70498.41497.480.04%14,410,542
Sep 8, 2025498.11501.20495.03498.20497.270.65%16,771,015
Sep 5, 2025509.07511.97492.37495.00494.08-2.55%31,994,846
Sep 4, 2025504.30508.15503.15507.97507.020.52%15,509,486
Sep 3, 2025503.79507.79502.32505.35504.410.05%16,345,078
Sep 2, 2025500.47506.00496.81505.12504.18-0.31%18,127,995
Aug 29, 2025508.66509.60504.49506.69505.74-0.58%20,961,569
Aug 28, 2025507.09511.09505.50509.64508.690.57%18,015,593
Aug 27, 2025502.00507.29499.90506.74505.790.94%17,277,893
Aug 26, 2025504.36504.98498.51502.04501.10-0.44%30,835,709
Aug 25, 2025506.63508.19504.12504.26503.32-0.59%21,638,579
Aug 22, 2025504.25510.73502.41507.23506.280.59%24,324,161
Aug 21, 2025503.69507.63502.72504.24503.30-0.29%18,443,254
Aug 20, 2025509.87511.00504.44505.72503.95-0.79%27,723,025
Aug 19, 2025515.00515.16508.55509.77507.98-1.42%21,481,016
Aug 18, 2025521.59522.82514.02517.10515.29-0.59%23,760,583
Aug 15, 2025522.77526.10519.08520.17518.35-0.44%25,213,272
Aug 14, 2025522.56525.95520.14522.48520.650.36%20,269,074
Aug 13, 2025532.11532.70519.37520.58518.75-1.64%19,619,160
Aug 12, 2025523.75530.98522.70529.24527.381.43%18,688,921
Aug 11, 2025522.30527.59519.72521.77519.94-0.05%20,194,372
Aug 8, 2025522.60524.66519.41522.04520.210.23%15,531,009
Aug 7, 2025526.80528.09517.55520.84519.01-0.78%16,079,144
Aug 6, 2025530.90531.70524.03524.94523.10-0.53%21,355,702
Aug 5, 2025537.18537.30527.24527.75525.90-1.47%19,171,569
Aug 4, 2025528.27538.25528.13535.64533.762.20%25,349,004
Aug 1, 2025535.00535.80520.86524.11522.27-1.76%28,977,628
Jul 31, 2025555.23555.45531.90533.50531.633.95%51,617,326
Jul 30, 2025515.17515.95509.44513.24511.440.13%26,380,434
Jul 29, 2025515.53517.62511.56512.57510.770.01%16,469,235
Jul 28, 2025514.08515.00510.12512.50510.70-0.24%14,308,027
Jul 25, 2025512.47518.29510.36513.71511.910.55%19,125,699
Jul 24, 2025508.77513.67507.30510.88509.090.99%16,107,000
Jul 23, 2025506.75506.79500.70505.87504.100.12%16,396,585
Jul 22, 2025510.97511.20505.27505.27503.50-0.94%13,868,644
Jul 21, 2025506.71512.09505.55510.06508.27-14,066,805
Jul 18, 2025514.48514.64507.43510.05508.26-0.32%21,209,666
Jul 17, 2025505.68513.37505.62511.70509.911.20%17,503,129