Microsoft CorporationMSFT · NASDAQ · USD
Market performance
2026-09-17 · NASDAQ · USD$497.75
+7.45 (+1.52%)2025-09-172026-09-17
Trading days501 Volume (shares)17,841,640.482613 Day range$493.17 – $501.47
View two years of market data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-09-17 | 497.795 | 501.47 | 493.17 | 497.75 | 17,841,640.482613 |
| 2026-09-16 | 493.03 | 495.97 | 487.23 | 490.3 | 16,670,285.074594 |
| 2026-09-15 | 500.06 | 505.9 | 495.54 | 497.12 | 17,794,612.900932 |
| 2026-09-14 | 497.06 | 509.95 | 495.3416 | 505.41 | 23,091,892.378035 |
| 2026-09-11 | 495.65 | 498.97 | 492.58 | 495.63 | 14,518,435.176515 |
| 2026-09-10 | 488.32 | 494.52 | 486 | 492.44 | 16,038,805.238725 |
| 2026-09-09 | 493.07 | 494.39 | 489.8 | 491.65 | 12,889,572.03324 |
| 2026-09-08 | 493.01 | 495.19 | 490.15 | 493.95 | 18,882,338.098502 |
| 2026-09-04 | 510 | 511 | 499.36 | 499.7 | 18,101,758.878859 |
| 2026-09-03 | 501.66 | 515.65 | 500.8 | 510.12 | 24,125,893.133774 |
| 2026-09-02 | 499.85 | 500.27 | 493.81 | 496.82 | 15,336,074.468929 |
| 2026-09-01 | 497.52 | 505.97 | 496.78 | 501.02 | 21,046,892.920355 |
| 2026-08-31 | 510.38 | 512.19 | 506.39 | 507.29 | 27,208,911.260079 |
| 2026-08-28 | 505.33 | 517.78 | 504.8675 | 513.53 | 29,207,325.163385 |
| 2026-08-27 | 494.88 | 506.48 | 490.08 | 505.06 | 28,688,756.316431 |
| 2026-08-26 | 487.85 | 497.4 | 487.31 | 496.37 | 20,758,853.846318 |
| 2026-08-25 | 485.44 | 492.435 | 484.3 | 491.71 | 19,518,987.275228 |
| 2026-08-24 | 483.205 | 490.605 | 481.86 | 487.31 | 17,230,751.766085 |
| 2026-08-21 | 479.88 | 486.36 | 478.53 | 483.24 | 22,510,774.571903 |
| 2026-08-20 | 483.3 | 484.16 | 479.5 | 481.15 | 20,020,822.615727 |
| 2026-08-19 | 480.065 | 489.3 | 479.36 | 484.31 | 19,961,871.293244 |
| 2026-08-18 | 481.54 | 484.27 | 477.1505 | 481.63 | 24,087,591.628095 |
| 2026-08-17 | 490.14 | 492.66 | 478.41 | 480.35 | 29,635,848.065872 |
| 2026-08-14 | 496.355 | 500.01 | 493.92 | 495.4 | 16,217,647.197282 |
| 2026-08-13 | 493.265 | 501.34 | 493.01 | 496.88 | 23,038,979.013575 |
| 2026-08-12 | 499.99 | 501.5 | 491.52 | 492.43 | 29,001,478.741079 |
| 2026-08-11 | 504.33 | 505.33 | 499.55 | 503.81 | 23,049,791.897997 |
| 2026-08-10 | 503.44 | 513.73 | 502.27 | 506.06 | 31,206,137.834966 |
| 2026-08-07 | 499.21 | 505.18 | 498.73 | 499.99 | 28,846,235.914679 |
| 2026-08-06 | 488.55 | 501.555 | 488.52 | 499.86 | 36,441,544.067794 |
| 2026-08-05 | 496.355 | 498.24 | 485.68 | 487.46 | 33,388,871.878251 |
| 2026-08-04 | 480.9 | 499.4399 | 479.17 | 492.81 | 50,455,454.700474 |
| 2026-08-03 | 476.125 | 491.65 | 475 | 487.65 | 66,762,074.428826 |
| 2026-07-31 | 450 | 466.84 | 449.33 | 464.72 | 60,845,971.856528 |
| 2026-07-30 | 437.9 | 458.69 | 432.44 | 451.1 | 110,160,704.185207 |
| 2026-07-29 | 393.4 | 401.25 | 388.74 | 390.54 | 47,209,032.172838 |
| 2026-07-28 | 393.16 | 400.32 | 391.3 | 393.35 | 32,367,546.019692 |
| 2026-07-27 | 390.08 | 394.2 | 387.99 | 389.1 | 27,856,160.636345 |
| 2026-07-24 | 387.05 | 389.03 | 380.65 | 381.7 | 27,659,388.43388 |
| 2026-07-23 | 389.965 | 391.78 | 377.39 | 381.58 | 30,351,752.879539 |
| 2026-07-22 | 399.58 | 401 | 386.96 | 390.34 | 28,142,511.445358 |
| 2026-07-21 | 398.805 | 401.47 | 396.32 | 397.75 | 24,126,632.190757 |
| 2026-07-20 | 391.41 | 403.18 | 389.65 | 402.29 | 27,915,762.31429 |
| 2026-07-17 | 394.855 | 398.39 | 389.39 | 393.82 | 33,049,842.248458 |
| 2026-07-16 | 398.31 | 405.99 | 392.0501 | 401.1 | 37,047,443.758538 |
| 2026-07-15 | 387.8 | 398.96 | 386.4 | 395.63 | 36,253,745.660969 |
| 2026-07-14 | 382.82 | 388.19 | 378.65 | 384.93 | 27,863,916.109172 |
| 2026-07-13 | 387.745 | 393.65 | 384.15 | 390.99 | 28,914,877.938966 |
| 2026-07-10 | 387.8 | 391.91 | 381.5 | 385.1 | 24,644,605.121674 |
| 2026-07-09 | 374.45 | 384.65 | 373.35 | 384.36 | 31,083,197.756558 |