Skip to main content
Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
372.97
+20.14 (5.71%)
At close: Jun 26, 2026, 4:00 PM EDT
372.65
-0.32 (-0.09%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026357.15376.61355.43372.97372.975.71%181,949,738
Jun 25, 2026362.77364.23349.20352.83352.83-3.46%64,442,256
Jun 24, 2026371.57378.88364.78365.46365.46-2.27%44,396,591
Jun 23, 2026372.38377.22370.67373.94373.941.80%40,647,605
Jun 22, 2026375.74381.63367.07367.34367.34-3.18%45,171,106
Jun 18, 2026377.82381.37373.28379.40379.400.13%59,714,157
Jun 17, 2026390.25390.37377.32378.91378.91-3.79%41,987,834
Jun 16, 2026395.79396.84390.69393.83393.83-1.48%31,506,846
Jun 15, 2026396.80401.75392.85399.76399.762.31%32,266,437
Jun 12, 2026391.43391.74382.27390.74390.740.10%34,922,036
Jun 11, 2026395.21396.85384.00390.34390.34-1.77%47,224,135
Jun 10, 2026398.55405.04397.16397.36397.36-1.50%32,576,041
Jun 9, 2026409.03411.98398.48403.41403.41-2.02%35,317,302
Jun 8, 2026414.14417.16408.56411.74411.74-1.18%32,086,714
Jun 5, 2026428.34429.47414.40416.67416.67-2.66%34,782,164
Jun 4, 2026435.81436.15426.41428.05428.050.17%26,899,511
Jun 3, 2026438.45440.39424.25427.34427.34-3.17%39,037,007
Jun 2, 2026446.88453.50440.43441.31441.31-4.17%37,036,801
Jun 1, 2026464.84466.32458.27460.52460.522.28%53,628,910
May 29, 2026432.55450.33432.36450.24450.245.45%79,654,376
May 28, 2026412.98429.49412.67426.99426.993.47%47,250,541
May 27, 2026411.01415.94409.58412.67412.67-0.81%28,901,479
May 26, 2026416.43419.77413.02416.03416.03-0.61%30,398,049
May 22, 2026419.54424.40416.33418.57418.57-0.12%22,390,344
May 21, 2026424.75426.34415.71419.09419.09-0.25%31,393,469
May 20, 2026414.17422.10411.30421.06420.150.87%27,864,016
May 19, 2026429.90432.70416.49417.42416.52-1.44%33,018,678
May 18, 2026416.62425.12415.61423.54422.620.38%32,564,130
May 15, 2026414.27428.17412.91421.92421.013.05%50,771,160
May 14, 2026404.48411.84400.88409.43408.551.04%27,077,542
May 13, 2026403.20406.31401.03405.21404.33-0.63%29,667,073
May 12, 2026414.48415.50406.64407.77406.89-1.18%38,594,221
May 11, 2026407.87412.69405.50412.66411.77-0.59%35,657,943
May 8, 2026417.39418.63414.00415.12414.22-1.34%33,383,790
May 7, 2026420.11427.98418.76420.77419.861.65%34,942,445
May 6, 2026408.00418.42405.11413.96413.070.63%30,285,898
May 5, 2026415.32416.78408.80411.38410.49-0.54%25,700,891
May 4, 2026411.54420.78410.80413.62412.73-0.20%28,066,528
May 1, 2026412.80417.11410.44414.44413.541.63%31,372,361
Apr 30, 2026410.81414.42398.01407.78406.90-3.93%70,909,408
Apr 29, 2026424.58426.82420.29424.46423.54-1.12%38,288,316
Apr 28, 2026424.57429.92421.90429.25428.321.04%30,438,087
Apr 27, 2026422.38427.11417.07424.82423.900.05%30,867,303
Apr 24, 2026416.97424.95415.80424.62423.702.13%27,457,404
Apr 23, 2026419.89423.66411.41415.75414.85-3.97%38,307,959
Apr 22, 2026426.19433.70423.67432.92431.982.07%29,378,173
Apr 21, 2026420.24427.18417.20424.16423.241.46%32,048,495
Apr 20, 2026421.15423.33416.30418.07417.17-1.12%27,582,237
Apr 17, 2026424.82431.58420.69422.79421.880.60%48,568,190
Apr 16, 2026419.86420.82412.14420.26419.352.20%41,642,361
Apr 15, 2026398.00414.37396.73411.22410.334.61%45,063,389
Apr 14, 2026387.92394.69386.52393.11392.262.27%37,504,486
Apr 13, 2026373.61384.54371.02384.37383.543.64%35,745,781
Apr 10, 2026372.98375.64370.03370.87370.07-0.59%28,111,128
Apr 9, 2026372.50373.50367.05373.07372.26-0.34%30,435,297
Apr 8, 2026384.98385.00371.41374.33373.520.55%33,064,818
Apr 7, 2026370.34372.45366.56372.29371.49-0.16%21,443,349
Apr 6, 2026373.49373.73369.50372.88372.07-0.16%16,146,572
Apr 2, 2026367.21373.64364.15373.46372.651.11%24,099,067
Apr 1, 2026373.49373.99368.20369.37368.57-0.22%29,417,206
Mar 31, 2026364.55372.90363.07370.17369.373.12%45,244,365
Mar 30, 2026361.90365.36356.28358.96358.180.61%44,797,002
Mar 27, 2026361.90362.45356.51356.77356.00-2.51%37,883,400
Mar 26, 2026370.82374.72365.19365.97365.18-1.37%36,836,574
Mar 25, 2026376.92377.06369.63371.04370.24-0.46%31,181,163
Mar 24, 2026382.36382.47371.85372.74371.93-2.68%42,733,625
Mar 23, 2026383.90387.21381.68383.00382.170.30%29,680,059
Mar 20, 2026386.79387.00380.12381.87381.04-1.84%50,853,154
Mar 19, 2026390.10392.49387.06389.02388.18-0.71%25,138,772
Mar 18, 2026397.13398.00391.00391.79390.94-1.91%25,908,484
Mar 17, 2026400.27404.40397.75399.41398.55-0.14%26,228,279
Mar 16, 2026398.07400.63394.79399.95399.091.11%27,733,721
Mar 13, 2026401.00404.80394.25395.55394.70-1.57%26,848,000
Mar 12, 2026404.63406.12401.71401.86400.99-0.75%27,263,886
Mar 11, 2026405.57409.01401.59404.88404.00-0.22%25,512,139
Mar 10, 2026410.03410.20402.93405.76404.88-0.89%31,706,375
Mar 9, 2026404.92410.21403.50409.41408.530.11%30,131,854
Mar 6, 2026409.20413.05408.51408.96408.08-0.42%31,123,859
Mar 5, 2026404.42411.61404.40410.68409.791.35%39,001,315
Mar 4, 2026401.27411.03400.31405.20404.320.31%35,807,990
Mar 3, 2026393.14406.70392.67403.93403.061.35%38,199,209
Mar 2, 2026392.86401.19390.63398.55397.691.48%35,474,907
Feb 27, 2026390.88396.82389.88392.74391.89-2.24%51,367,196
Feb 26, 2026404.71407.49398.74401.72400.850.28%34,405,869
Feb 25, 2026390.53401.47390.16400.60399.732.98%43,625,483
Feb 24, 2026384.14389.36381.71389.00388.161.18%33,884,653
Feb 23, 2026395.00395.36383.10384.47383.64-3.21%43,238,273
Feb 20, 2026396.11400.12395.16397.23396.37-0.31%34,015,249
Feb 19, 2026400.69404.43396.67398.46397.60-0.06%28,234,001
Feb 18, 2026398.13402.56396.32399.60397.830.69%23,223,417
Feb 17, 2026399.22400.52394.53396.86395.10-1.11%32,078,794
Feb 13, 2026404.45405.54398.05401.32399.54-0.13%34,091,553
Feb 12, 2026405.00406.20398.01401.84400.06-0.63%40,802,362
Feb 11, 2026416.18416.46401.01404.37402.58-2.15%42,491,012
Feb 10, 2026419.62423.68412.70413.27411.44-0.08%44,857,850
Feb 9, 2026404.85414.89400.87413.60411.773.11%45,480,526
Feb 6, 2026399.17401.79392.92401.14399.361.90%53,515,311
Feb 5, 2026407.44408.30392.32393.67391.92-4.95%66,289,247
Feb 4, 2026411.00419.80409.24414.19412.350.72%45,012,374
Feb 3, 2026422.01422.05408.56411.21409.39-2.87%61,424,123