Microsoft CorporationMSFT · NASDAQ · USD
Market performance
2026-10-30 · NASDAQ · USD$521.91
-8.23 (-1.55%)2025-10-302026-10-30
Trading days502 Volume (shares)35,652,049.0839 Day range$514.35 – $526.00
View two years of market data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-10-30 | 525.27 | 526 | 514.35 | 521.91 | 35,652,049.0839 |
| 2026-10-29 | 540.22 | 541.29 | 519.56 | 530.14 | 39,333,284 |
| 2026-10-28 | 531.82 | 535 | 526.135 | 531.01 | 28,594,163.144 |
| 2026-10-27 | 532.35 | 534.7 | 528.33 | 531.33 | 19,532,321.1282 |
| 2026-10-26 | 527.4 | 533.25 | 521.69 | 532.6 | 19,021,036.5734 |
| 2026-10-23 | 517.745 | 525.77 | 515.7 | 524.51 | 13,681,067.8496 |
| 2026-10-22 | 533.14 | 533.596 | 520.3 | 521.08 | 21,266,610.9453 |
| 2026-10-21 | 529.44 | 533.28 | 525.02 | 532.95 | 13,940,102.2519 |
| 2026-10-20 | 533.91 | 534.21 | 525.84 | 531.87 | 14,576,043.1715 |
| 2026-10-19 | 528.7 | 535.5684 | 528.06 | 533.52 | 17,994,851.8143 |
| 2026-10-16 | 541.31 | 543.82 | 524.43 | 529.05 | 24,845,667.7914 |
| 2026-10-15 | 533.315 | 541.1331 | 531.22 | 539.44 | 24,151,211.1305 |
| 2026-10-14 | 545.27 | 545.75 | 532.54 | 533.69 | 22,324,295.6864 |
| 2026-10-13 | 544.64 | 551.15 | 543.06 | 543.45 | 23,851,953.3648 |
| 2026-10-12 | 537.53 | 542.74 | 535.7013 | 541.15 | 18,314,943.5735 |
| 2026-10-09 | 528.235 | 537.22 | 526.2401 | 535.07 | 18,500,612.2158 |
| 2026-10-08 | 529.805 | 533.51 | 518.79 | 522.61 | 20,228,699.7158 |
| 2026-10-07 | 530.725 | 531.73 | 524.69 | 529.76 | 16,790,229.4817 |
| 2026-10-06 | 523.59 | 527.08 | 522.24 | 525.41 | 18,552,338 |
| 2026-10-05 | 518.68 | 527.21 | 515.41 | 523.27 | 18,247,987 |
| 2026-10-02 | 519.385 | 522.5 | 513.66 | 517.53 | 17,822,339.5351 |
| 2026-10-01 | 519.88 | 522.85 | 512.17 | 512.8 | 19,731,882.6836 |
| 2026-09-30 | 511.61 | 519.83 | 510.31 | 512.9 | 27,223,264.6339 |
| 2026-09-29 | 508.31 | 513.64 | 502.4 | 508.96 | 21,341,832.2931 |
| 2026-09-28 | 505.47 | 513.33 | 502.22 | 509.22 | 19,626,939.7975 |
| 2026-09-25 | 499.035 | 519.4 | 497.25 | 516.17 | 38,193,112.8341 |
| 2026-09-24 | 495.07 | 498.9 | 491.22 | 497.93 | 16,657,643.4976 |
| 2026-09-23 | 500.755 | 509.44 | 495.88 | 500.59 | 19,445,555.5237 |
| 2026-09-22 | 507.32 | 508.5 | 493.65 | 498 | 21,652,838.3822 |
| 2026-09-21 | 494.945 | 501.87 | 491.33 | 501.61 | 27,959,944.5324 |
| 2026-09-18 | 497.965 | 498.65 | 491.1 | 493.78 | 39,622,288.8356 |
| 2026-09-17 | 497.795 | 501.47 | 493.17 | 497.75 | 17,841,640.4826 |
| 2026-09-16 | 493.03 | 495.97 | 487.23 | 490.3 | 16,670,285.0746 |
| 2026-09-15 | 500.06 | 505.9 | 495.54 | 497.12 | 17,794,612.9009 |
| 2026-09-14 | 497.06 | 509.95 | 495.3416 | 505.41 | 23,091,892.378 |
| 2026-09-11 | 495.65 | 498.97 | 492.58 | 495.63 | 14,518,435.1765 |
| 2026-09-10 | 488.32 | 494.52 | 486 | 492.44 | 16,038,805.2387 |
| 2026-09-09 | 493.07 | 494.39 | 489.8 | 491.65 | 12,889,572.0332 |
| 2026-09-08 | 493.01 | 495.19 | 490.15 | 493.95 | 18,882,338.0985 |
| 2026-09-04 | 510 | 511 | 499.36 | 499.7 | 18,101,758.8789 |
| 2026-09-03 | 501.66 | 515.65 | 500.8 | 510.12 | 24,125,893.1338 |
| 2026-09-02 | 499.85 | 500.27 | 493.81 | 496.82 | 15,336,074.4689 |
| 2026-09-01 | 497.52 | 505.97 | 496.78 | 501.02 | 21,046,892.9204 |
| 2026-08-31 | 510.38 | 512.19 | 506.39 | 507.29 | 27,208,911.2601 |
| 2026-08-28 | 505.33 | 517.78 | 504.8675 | 513.53 | 29,207,325.1634 |
| 2026-08-27 | 494.88 | 506.48 | 490.08 | 505.06 | 28,688,756.3164 |
| 2026-08-26 | 487.85 | 497.4 | 487.31 | 496.37 | 20,758,853.8463 |
| 2026-08-25 | 485.44 | 492.435 | 484.3 | 491.71 | 19,518,987.2752 |
| 2026-08-24 | 483.205 | 490.605 | 481.86 | 487.31 | 17,230,751.7661 |
| 2026-08-21 | 479.88 | 486.36 | 478.53 | 483.24 | 22,510,774.5719 |