Skip to main content
Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
410.68
+5.48 (1.35%)
At close: Mar 5, 2026, 4:00 PM EST
409.33
-1.35 (-0.33%)
Pre-market: Mar 6, 2026, 7:21 AM EST

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026404.42411.61404.40410.68410.681.35%38,377,040
Mar 4, 2026401.27411.03400.31405.20405.200.31%35,760,774
Mar 3, 2026393.14406.70392.67403.93403.931.35%38,199,209
Mar 2, 2026392.86401.19390.63398.55398.551.48%35,474,907
Feb 27, 2026390.88396.82389.88392.74392.74-2.24%51,367,196
Feb 26, 2026404.71407.49398.74401.72401.720.28%34,405,869
Feb 25, 2026390.53401.47390.16400.60400.602.98%43,625,483
Feb 24, 2026384.14389.36381.71389.00389.001.18%33,884,653
Feb 23, 2026395.00395.36383.10384.47384.47-3.21%43,238,273
Feb 20, 2026396.11400.12395.16397.23397.23-0.31%34,015,249
Feb 19, 2026400.69404.43396.67398.46398.46-0.29%28,234,001
Feb 18, 2026398.13402.56396.32399.60398.690.69%23,223,417
Feb 17, 2026399.22400.52394.53396.86395.96-1.11%32,078,794
Feb 13, 2026404.45405.54398.05401.32400.41-0.13%34,091,553
Feb 12, 2026405.00406.20398.01401.84400.92-0.63%40,802,362
Feb 11, 2026416.18416.46401.01404.37403.45-2.15%42,491,012
Feb 10, 2026419.62423.68412.70413.27412.33-0.08%44,857,850
Feb 9, 2026404.85414.89400.87413.60412.663.11%45,480,526
Feb 6, 2026399.17401.79392.92401.14400.231.90%53,515,311
Feb 5, 2026407.44408.30392.32393.67392.77-4.95%66,289,247
Feb 4, 2026411.00419.80409.24414.19413.250.72%45,012,374
Feb 3, 2026422.01422.05408.56411.21410.27-2.87%61,424,123
Feb 2, 2026430.24430.74422.25423.37422.41-1.61%42,219,858
Jan 30, 2026439.17439.60426.45430.29429.31-0.74%58,566,819
Jan 29, 2026439.99442.50421.02433.50432.51-9.99%128,855,323
Jan 28, 2026483.21483.74478.00481.63480.530.22%36,875,403
Jan 27, 2026473.70482.87473.16480.58479.492.19%29,213,923
Jan 26, 2026465.31474.25462.00470.28469.210.93%29,291,235
Jan 23, 2026451.87471.10450.53465.95464.893.28%38,000,159
Jan 22, 2026447.62452.84444.70451.14450.111.58%25,349,378
Jan 21, 2026452.60452.69438.68444.11443.10-2.29%37,980,510
Jan 20, 2026451.22456.80449.28454.52453.48-1.16%26,129,992
Jan 16, 2026457.83463.19456.48459.86458.810.70%34,246,650
Jan 15, 2026464.12464.25455.90456.66455.62-0.59%23,225,839
Jan 14, 2026466.46468.20457.17459.38458.33-2.40%28,184,302
Jan 13, 2026474.68475.78465.95470.67469.60-1.36%28,545,800
Jan 12, 2026476.67480.99475.68477.18476.09-0.44%23,519,895
Jan 9, 2026474.06479.82472.20479.28478.190.24%18,491,036
Jan 8, 2026481.24482.66475.86478.11477.02-1.11%18,162,616
Jan 7, 2026479.76489.70477.95483.47482.371.04%25,564,196
Jan 6, 2026473.80478.74469.75478.51477.421.20%23,037,665
Jan 5, 2026474.06476.07469.50472.85471.77-0.02%25,250,260
Jan 2, 2026484.39484.66470.16472.94471.86-2.21%25,571,567
Dec 31, 2025487.84488.14483.30483.62482.52-0.79%15,601,554
Dec 30, 2025485.93489.68485.50487.48486.370.08%13,944,512
Dec 29, 2025484.86488.35484.18487.10485.99-0.13%10,893,408
Dec 26, 2025486.71488.12485.96487.71486.60-0.06%8,842,175
Dec 24, 2025485.68489.16484.83488.02486.910.24%5,855,880
Dec 23, 2025484.98487.83484.74486.85485.740.40%14,683,582
Dec 22, 2025486.12488.73482.69484.92483.82-0.21%16,963,019
Dec 19, 2025487.36487.85482.49485.92484.810.40%70,836,105
Dec 18, 2025478.19489.60477.89483.98482.881.65%28,573,545
Dec 17, 2025476.91480.00475.00476.12475.04-0.06%24,527,176
Dec 16, 2025471.91477.89470.88476.39475.310.33%20,705,560
Dec 15, 2025480.10480.72472.52474.82473.74-0.78%23,727,694
Dec 12, 2025479.82482.45476.34478.53477.44-1.02%21,248,102
Dec 11, 2025476.63486.03475.86483.47482.371.03%24,669,180
Dec 10, 2025484.03484.25475.08478.56477.47-2.74%35,756,229
Dec 9, 2025489.10492.12488.50492.02490.900.20%14,696,078
Dec 8, 2025484.89492.30484.38491.02489.901.63%21,965,900
Dec 5, 2025482.52483.40478.88483.16482.060.48%22,608,710
Dec 4, 2025479.76481.32476.49480.84479.740.65%22,318,155
Dec 3, 2025476.32484.24475.20477.73476.64-2.50%34,615,102
Dec 2, 2025486.72493.50486.32490.00488.880.67%19,562,722
Dec 1, 2025488.44489.86484.65486.74485.63-1.07%23,963,993
Nov 28, 2025487.60492.63486.65492.01490.891.34%14,386,730
Nov 26, 2025486.31488.31481.20485.50484.391.78%25,709,079
Nov 25, 2025474.07479.15464.89476.99475.900.63%28,019,793
Nov 24, 2025475.00476.90468.02474.00472.920.40%34,421,046
Nov 21, 2025478.50478.92468.27472.12471.04-1.32%31,769,248
Nov 20, 2025492.71493.57475.50478.43477.34-1.78%26,802,542
Nov 19, 2025490.10495.19482.83487.12485.10-1.35%23,245,314
Nov 18, 2025495.37502.98486.78493.79491.75-2.70%33,815,114
Nov 17, 2025508.45512.12504.91507.49505.39-0.53%19,092,752
Nov 14, 2025498.23511.60497.44510.18508.071.37%28,505,746
Nov 13, 2025510.31513.50501.29503.29501.21-1.54%25,273,114
Nov 12, 2025509.36511.67499.12511.14509.020.48%26,574,851
Nov 11, 2025504.80509.60502.35508.68506.570.53%17,980,020
Nov 10, 2025500.04506.85498.80506.00503.901.85%26,101,480
Nov 7, 2025496.95499.38493.25496.82494.76-0.06%24,019,764
Nov 6, 2025505.66505.70495.81497.10495.04-1.98%27,406,496
Nov 5, 2025513.30514.83506.58507.16505.06-1.39%23,024,342
Nov 4, 2025511.76515.55507.84514.33512.20-0.52%20,958,663
Nov 3, 2025519.81524.96514.59517.03514.89-0.15%22,374,742
Oct 31, 2025528.88529.32515.10517.81515.67-1.51%34,006,424
Oct 30, 2025530.48534.97522.12525.76523.58-2.92%41,023,088
Oct 29, 2025544.94546.27536.73541.55539.31-0.10%36,023,004
Oct 28, 2025550.00553.72540.77542.07539.831.98%29,986,683
Oct 27, 2025531.78534.58529.01531.52529.321.51%18,734,716
Oct 24, 2025522.79525.35520.71523.61521.440.59%15,532,360
Oct 23, 2025522.46523.95518.61520.56518.40-14,023,532
Oct 22, 2025521.15525.23517.71520.54518.380.56%18,962,694
Oct 21, 2025517.50518.69513.04517.66515.520.17%15,586,204
Oct 20, 2025514.61518.70513.43516.79514.650.63%14,665,620
Oct 17, 2025509.04515.48507.31513.58511.450.39%19,867,765
Oct 16, 2025512.58516.85508.13511.61509.49-0.35%15,559,565
Oct 15, 2025514.96517.19510.00513.43511.30-0.03%14,694,654
Oct 14, 2025510.23515.28506.00513.57511.44-0.09%14,684,300
Oct 13, 2025516.41516.41511.68514.05511.920.60%14,284,238
Oct 10, 2025519.64523.58509.63510.96508.84-2.19%24,133,840