5 DAY PERFORMANCE
-3.79%
1 MONTH PERFORMANCE
-17.49%
3 MONTH PERFORMANCE
-18.57%
6 MONTH PERFORMANCE
-24.20%
YEAR-TO-DATE PERFORMANCE
-20.50%
1 YEAR PERFORMANCE
-5.82%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $395.00 | $384.47 (-2.67%) | $395.36 | $383.10 | 42.96 M | $2,857.00 B |
| 02/20/2026 | $396.11 | $397.23 (0.28%) | $400.12 | $395.16 | 34.02 M | $2,951.82 B |
| 02/19/2026 | $400.69 | $398.46 (-0.56%) | $404.43 | $396.67 | 28.23 M | $2,960.96 B |
| 02/18/2026 | $398.13 | $399.60 (0.37%) | $402.56 | $396.32 | 23.22 M | $2,969.43 B |
| 02/17/2026 | $399.22 | $396.86 (-0.59%) | $400.52 | $394.53 | 32.08 M | $2,949.07 B |
| 02/13/2026 | $404.45 | $401.32 (-0.77%) | $405.54 | $398.05 | 34.09 M | $2,982.21 B |
| 02/12/2026 | $405.00 | $401.84 (-0.78%) | $406.20 | $398.01 | 40.80 M | $2,986.07 B |
| 02/11/2026 | $416.18 | $404.37 (-2.84%) | $416.46 | $401.01 | 42.49 M | $3,004.87 B |
| 02/10/2026 | $419.62 | $413.27 (-1.51%) | $423.68 | $412.70 | 44.86 M | $3,071.01 B |
| 02/09/2026 | $404.85 | $413.60 (2.16%) | $414.89 | $400.87 | 45.48 M | $3,073.46 B |
| 02/06/2026 | $399.17 | $401.14 (0.49%) | $401.79 | $392.92 | 53.52 M | $2,980.87 B |
| 02/05/2026 | $407.44 | $393.67 (-3.38%) | $408.30 | $392.32 | 66.29 M | $2,925.36 B |
| 02/04/2026 | $411.00 | $414.19 (0.78%) | $419.80 | $409.24 | 45.01 M | $3,077.85 B |
| 02/03/2026 | $422.01 | $411.21 (-2.56%) | $422.05 | $408.56 | 61.42 M | $3,055.70 B |
| 02/02/2026 | $430.24 | $423.37 (-1.6%) | $430.74 | $422.25 | 42.22 M | $3,146.06 B |
| 01/30/2026 | $439.17 | $430.29 (-2.02%) | $439.60 | $426.45 | 58.57 M | $3,197.48 B |
| 01/29/2026 | $439.99 | $433.50 (-1.48%) | $442.50 | $421.02 | 128.86 M | $3,221.34 B |
| 01/28/2026 | $483.21 | $481.63 (-0.33%) | $483.74 | $478.00 | 36.88 M | $3,578.99 B |
| 01/27/2026 | $473.70 | $480.58 (1.45%) | $482.87 | $473.16 | 29.21 M | $3,571.19 B |
| 01/26/2026 | $465.31 | $470.28 (1.07%) | $474.25 | $462.00 | 29.29 M | $3,494.65 B |
| 01/23/2026 | $451.87 | $465.95 (3.12%) | $471.10 | $450.53 | 38.00 M | $3,462.47 B |
| 01/22/2026 | $447.62 | $451.14 (0.79%) | $452.84 | $444.70 | 25.35 M | $3,352.42 B |
| 01/21/2026 | $452.60 | $444.11 (-1.88%) | $452.69 | $438.68 | 37.98 M | $3,300.18 B |
| 01/20/2026 | $451.22 | $454.52 (0.73%) | $456.80 | $449.28 | 26.13 M | $3,377.54 B |
| 01/16/2026 | $457.83 | $459.86 (0.44%) | $463.19 | $456.48 | 34.25 M | $3,417.22 B |
| 01/15/2026 | $464.12 | $456.66 (-1.61%) | $464.25 | $455.90 | 23.23 M | $3,393.44 B |
| 01/14/2026 | $466.46 | $459.38 (-1.52%) | $468.20 | $457.17 | 28.18 M | $3,413.65 B |
| 01/13/2026 | $474.68 | $470.67 (-0.84%) | $475.78 | $465.95 | 28.55 M | $3,497.55 B |
| 01/12/2026 | $476.67 | $477.18 (0.11%) | $480.99 | $475.68 | 23.52 M | $3,545.92 B |
| 01/09/2026 | $474.06 | $479.28 (1.1%) | $479.82 | $472.20 | 18.49 M | $3,561.53 B |
| 01/08/2026 | $481.24 | $478.11 (-0.65%) | $482.66 | $475.86 | 18.16 M | $3,552.84 B |
| 01/07/2026 | $479.76 | $483.47 (0.77%) | $489.70 | $477.95 | 25.56 M | $3,592.67 B |
| 01/06/2026 | $473.80 | $478.51 (0.99%) | $478.74 | $469.75 | 23.04 M | $3,555.81 B |
| 01/05/2026 | $474.06 | $472.85 (-0.26%) | $476.07 | $469.50 | 25.25 M | $3,513.75 B |
| 01/02/2026 | $484.39 | $472.94 (-2.36%) | $484.66 | $470.16 | 25.57 M | $3,514.42 B |
| 12/31/2025 | $487.84 | $483.62 (-0.87%) | $488.14 | $483.30 | 15.60 M | $3,593.78 B |
| 12/30/2025 | $485.93 | $487.48 (0.32%) | $489.68 | $485.50 | 13.94 M | $3,622.46 B |
| 12/29/2025 | $484.86 | $487.10 (0.46%) | $488.35 | $484.18 | 10.89 M | $3,619.64 B |
| 12/26/2025 | $486.71 | $487.71 (0.21%) | $488.12 | $485.96 | 8.84 M | $3,624.17 B |
| 12/24/2025 | $485.68 | $488.02 (0.48%) | $489.16 | $484.83 | 5.86 M | $3,626.48 B |
| 12/23/2025 | $484.98 | $486.85 (0.39%) | $487.83 | $484.74 | 14.68 M | $3,617.78 B |
| 12/22/2025 | $486.12 | $484.92 (-0.25%) | $488.73 | $482.69 | 16.96 M | $3,603.44 B |
| 12/19/2025 | $487.36 | $485.92 (-0.3%) | $487.85 | $482.49 | 70.84 M | $3,610.87 B |
| 12/18/2025 | $478.19 | $483.98 (1.21%) | $489.60 | $477.89 | 28.57 M | $3,596.46 B |
| 12/17/2025 | $476.91 | $476.12 (-0.17%) | $480.00 | $475.00 | 24.53 M | $3,538.05 B |
| 12/16/2025 | $471.91 | $476.39 (0.95%) | $477.89 | $470.88 | 20.71 M | $3,540.05 B |
| 12/15/2025 | $480.10 | $474.82 (-1.1%) | $480.72 | $472.52 | 23.73 M | $3,528.39 B |
| 12/12/2025 | $479.82 | $478.53 (-0.27%) | $482.45 | $476.34 | 21.25 M | $3,555.96 B |
| 12/11/2025 | $476.63 | $483.47 (1.44%) | $486.03 | $475.86 | 24.67 M | $3,592.67 B |
| 12/10/2025 | $484.03 | $478.56 (-1.13%) | $484.25 | $475.08 | 35.76 M | $3,556.18 B |
| 12/09/2025 | $489.10 | $492.02 (0.6%) | $492.12 | $488.50 | 14.70 M | $3,656.20 B |
| 12/08/2025 | $484.89 | $491.02 (1.26%) | $492.30 | $484.38 | 21.97 M | $3,648.77 B |
| 12/05/2025 | $482.52 | $483.16 (0.13%) | $483.40 | $478.88 | 22.61 M | $3,590.36 B |
| 12/04/2025 | $479.76 | $480.84 (0.23%) | $481.32 | $476.49 | 22.32 M | $3,573.12 B |
| 12/03/2025 | $476.32 | $477.73 (0.3%) | $484.24 | $475.20 | 34.62 M | $3,550.01 B |
| 12/02/2025 | $486.72 | $490.00 (0.67%) | $493.50 | $486.32 | 19.56 M | $3,641.19 B |
| 12/01/2025 | $488.44 | $486.74 (-0.35%) | $489.86 | $484.65 | 23.96 M | $3,616.96 B |
| 11/28/2025 | $487.60 | $492.01 (0.9%) | $492.63 | $486.65 | 14.39 M | $3,656.13 B |
| 11/26/2025 | $486.31 | $485.50 (-0.17%) | $488.31 | $481.20 | 25.71 M | $3,607.75 B |
| 11/25/2025 | $474.07 | $476.99 (0.62%) | $479.15 | $464.89 | 28.02 M | $3,544.51 B |
| 11/24/2025 | $475.00 | $474.00 (-0.21%) | $476.90 | $468.02 | 34.42 M | $3,522.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
