Microsoft Corp (MSFT) stock
MSFTNasdaqServices-Prepackaged SoftwareFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 22/302% above fair value
$521.91−8.23 (-1.55%)
Close on Oct 30, 2026Market cap $3.88TP/E 29.1Yield 0.70%
Price history
Microsoft share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$521.91
-1.55% on the day
52-week range
$349.20 – $551.15
-5.3% from the high
Change over 52 weeks
-0.7%
From $525.76 on Oct 30, 2025
Average volume
29.86M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $525.27 | $526.00 | $514.35 | $521.91 | -1.55% | 35,652,050 |
| Oct 29, 2026 | $540.22 | $541.29 | $519.56 | $530.14 | -0.16% | 39,333,220 |
| Oct 28, 2026 | $531.82 | $535.00 | $526.14 | $531.01 | -0.06% | 28,594,160 |
| Oct 27, 2026 | $532.35 | $534.70 | $528.33 | $531.33 | -0.24% | 19,532,320 |
| Oct 26, 2026 | $527.40 | $533.25 | $521.69 | $532.60 | +1.54% | 19,021,040 |
| Oct 23, 2026 | $517.75 | $525.77 | $515.70 | $524.51 | +0.66% | 13,681,070 |
| Oct 22, 2026 | $533.14 | $533.60 | $520.30 | $521.08 | -2.23% | 21,266,610 |
| Oct 21, 2026 | $529.44 | $533.28 | $525.02 | $532.95 | +0.20% | 13,940,100 |
| Oct 20, 2026 | $533.91 | $534.21 | $525.84 | $531.87 | -0.31% | 14,576,040 |
| Oct 19, 2026 | $528.70 | $535.57 | $528.06 | $533.52 | +0.84% | 17,994,850 |
| Oct 16, 2026 | $541.31 | $543.82 | $524.43 | $529.05 | -1.93% | 24,845,670 |
| Oct 15, 2026 | $533.32 | $541.13 | $531.22 | $539.44 | +1.08% | 24,151,210 |
| Oct 14, 2026 | $545.27 | $545.75 | $532.54 | $533.69 | -1.80% | 22,324,300 |
| Oct 13, 2026 | $544.64 | $551.15 | $543.06 | $543.45 | +0.43% | 23,851,950 |
| Oct 12, 2026 | $537.53 | $542.74 | $535.70 | $541.15 | +1.14% | 18,314,940 |
| Oct 9, 2026 | $528.24 | $537.22 | $526.24 | $535.07 | +2.38% | 18,500,610 |
| Oct 8, 2026 | $529.81 | $533.51 | $518.79 | $522.61 | -1.35% | 20,228,700 |
| Oct 7, 2026 | $530.73 | $531.73 | $524.69 | $529.76 | +0.09% | 16,790,230 |
| Oct 6, 2026 | $531.68 | $535.69 | $528.78 | $529.30 | +0.78% | 21,107,460 |
| Oct 5, 2026 | $521.62 | $532.35 | $521.47 | $525.18 | +1.48% | 26,604,760 |
| Oct 2, 2026 | $519.39 | $522.50 | $513.66 | $517.53 | +0.92% | 17,822,340 |
| Oct 1, 2026 | $519.88 | $522.85 | $512.17 | $512.80 | -0.02% | 19,731,880 |
| Sep 30, 2026 | $511.61 | $519.83 | $510.31 | $512.90 | +0.77% | 27,223,260 |
| Sep 29, 2026 | $508.31 | $513.64 | $502.40 | $508.96 | -0.05% | 21,341,830 |
| Sep 28, 2026 | $505.47 | $513.33 | $502.22 | $509.22 | -1.35% | 19,626,940 |
| Sep 25, 2026 | $499.04 | $519.40 | $497.25 | $516.17 | +3.66% | 38,193,110 |
| Sep 24, 2026 | $495.07 | $498.90 | $491.22 | $497.93 | -0.53% | 16,657,640 |
| Sep 23, 2026 | $500.76 | $509.44 | $495.88 | $500.59 | +0.52% | 19,445,560 |
| Sep 22, 2026 | $507.32 | $508.50 | $493.65 | $498.00 | -0.72% | 21,652,840 |
| Sep 21, 2026 | $494.95 | $501.87 | $491.33 | $501.61 | +1.59% | 27,959,940 |
| Sep 18, 2026 | $497.97 | $498.65 | $491.10 | $493.78 | -0.80% | 39,622,290 |
| Sep 17, 2026 | $497.80 | $501.47 | $493.17 | $497.75 | +1.52% | 17,841,640 |
| Sep 16, 2026 | $493.03 | $495.97 | $487.23 | $490.30 | -1.37% | 16,670,290 |
| Sep 15, 2026 | $500.06 | $505.90 | $495.54 | $497.12 | -1.64% | 17,794,610 |
| Sep 14, 2026 | $497.06 | $509.95 | $495.34 | $505.41 | +1.97% | 23,091,890 |
| Sep 11, 2026 | $495.65 | $498.97 | $492.58 | $495.63 | +0.65% | 14,518,440 |
| Sep 10, 2026 | $488.32 | $494.52 | $486.00 | $492.44 | +0.16% | 16,038,810 |
| Sep 9, 2026 | $493.07 | $494.39 | $489.80 | $491.65 | -0.47% | 12,889,570 |
| Sep 8, 2026 | $493.01 | $495.19 | $490.15 | $493.95 | -1.15% | 18,882,340 |
| Sep 4, 2026 | $510.00 | $511.00 | $499.36 | $499.70 | -2.04% | 18,101,760 |
| Sep 3, 2026 | $501.66 | $515.65 | $500.80 | $510.12 | +2.68% | 24,125,890 |
| Sep 2, 2026 | $499.85 | $500.27 | $493.81 | $496.82 | -0.84% | 15,336,070 |
| Sep 1, 2026 | $497.52 | $505.97 | $496.78 | $501.02 | -1.24% | 21,046,890 |
| Aug 31, 2026 | $510.38 | $512.19 | $506.39 | $507.29 | -1.22% | 27,208,910 |
| Aug 28, 2026 | $505.33 | $517.78 | $504.87 | $513.53 | +1.68% | 29,207,330 |
| Aug 27, 2026 | $494.88 | $506.48 | $490.08 | $505.06 | +1.75% | 28,688,760 |
| Aug 26, 2026 | $487.85 | $497.40 | $487.31 | $496.37 | +0.95% | 20,758,850 |
| Aug 25, 2026 | $485.44 | $492.44 | $484.30 | $491.71 | +0.90% | 19,518,990 |
| Aug 24, 2026 | $483.21 | $490.61 | $481.86 | $487.31 | +0.84% | 17,230,750 |
| Aug 21, 2026 | $479.88 | $486.36 | $478.53 | $483.24 | +0.43% | 22,510,770 |
| Aug 20, 2026 | $483.30 | $484.16 | $479.50 | $481.15 | -0.65% | 20,020,820 |
| Aug 19, 2026 | $480.07 | $489.30 | $479.36 | $484.31 | +0.56% | 19,961,870 |
| Aug 18, 2026 | $481.54 | $484.27 | $477.15 | $481.63 | +0.27% | 24,087,590 |
| Aug 17, 2026 | $490.14 | $492.66 | $478.41 | $480.35 | -3.04% | 29,635,850 |
| Aug 14, 2026 | $496.36 | $500.01 | $493.92 | $495.40 | -0.30% | 16,217,650 |
| Aug 13, 2026 | $493.27 | $501.34 | $493.01 | $496.88 | +0.90% | 23,038,980 |
| Aug 12, 2026 | $499.99 | $501.50 | $491.52 | $492.43 | -2.26% | 29,001,480 |
| Aug 11, 2026 | $504.33 | $505.33 | $499.55 | $503.81 | -0.44% | 23,049,790 |
| Aug 10, 2026 | $503.44 | $513.73 | $502.27 | $506.06 | +1.21% | 31,206,140 |
| Aug 7, 2026 | $499.21 | $505.18 | $498.73 | $499.99 | +0.03% | 28,846,240 |
| Aug 6, 2026 | $488.55 | $501.56 | $488.52 | $499.86 | +2.54% | 36,441,540 |
| Aug 5, 2026 | $496.36 | $498.24 | $485.68 | $487.46 | -1.09% | 33,388,870 |
| Aug 4, 2026 | $480.90 | $499.44 | $479.17 | $492.81 | +1.06% | 50,455,450 |
| Aug 3, 2026 | $476.13 | $491.65 | $475.00 | $487.65 | +4.93% | 66,762,070 |
| Jul 31, 2026 | $450.00 | $466.84 | $449.33 | $464.72 | +3.02% | 60,845,970 |
| Jul 30, 2026 | $437.90 | $458.69 | $432.44 | $451.10 | +15.51% | 110,160,700 |
| Jul 29, 2026 | $393.40 | $401.25 | $388.74 | $390.54 | -0.71% | 47,209,030 |
| Jul 28, 2026 | $393.16 | $400.32 | $391.30 | $393.35 | +1.09% | 32,367,550 |
| Jul 27, 2026 | $390.08 | $394.20 | $387.99 | $389.10 | +1.94% | 27,856,160 |
| Jul 24, 2026 | $387.05 | $389.03 | $380.65 | $381.70 | +0.03% | 27,659,390 |
| Jul 23, 2026 | $389.97 | $391.78 | $377.39 | $381.58 | -2.24% | 30,351,750 |
| Jul 22, 2026 | $399.58 | $401.00 | $386.96 | $390.34 | -1.86% | 28,142,510 |
| Jul 21, 2026 | $398.81 | $401.47 | $396.32 | $397.75 | -1.13% | 24,126,630 |
| Jul 20, 2026 | $391.41 | $403.18 | $389.65 | $402.29 | +2.15% | 27,915,760 |
| Jul 17, 2026 | $394.86 | $398.39 | $389.39 | $393.82 | -1.82% | 33,049,840 |
| Jul 16, 2026 | $398.31 | $405.99 | $392.05 | $401.10 | +1.38% | 37,047,440 |
| Jul 15, 2026 | $387.80 | $398.96 | $386.40 | $395.63 | +2.78% | 36,253,750 |
| Jul 14, 2026 | $382.82 | $388.19 | $378.65 | $384.93 | -1.55% | 27,863,920 |
| Jul 13, 2026 | $387.75 | $393.65 | $384.15 | $390.99 | +1.53% | 28,914,880 |
| Jul 10, 2026 | $387.80 | $391.91 | $381.50 | $385.10 | +0.19% | 24,644,610 |
| Jul 9, 2026 | $374.45 | $384.65 | $373.35 | $384.36 | +0.27% | 31,083,200 |
| Jul 8, 2026 | $384.03 | $385.31 | $381.33 | $383.34 | -1.41% | 25,908,260 |
| Jul 7, 2026 | $392.49 | $395.57 | $388.22 | $388.84 | +0.54% | 29,297,520 |
| Jul 6, 2026 | $387.04 | $389.15 | $381.22 | $386.74 | -0.96% | 34,224,540 |
| Jul 2, 2026 | $384.48 | $392.20 | $383.70 | $390.49 | +1.62% | 42,194,410 |
| Jul 1, 2026 | $380.83 | $388.83 | $374.89 | $384.28 | +3.02% | 48,065,800 |
| Jun 30, 2026 | $371.03 | $374.15 | $367.45 | $373.02 | +1.21% | 44,945,700 |
| Jun 29, 2026 | $377.50 | $380.50 | $359.90 | $368.57 | -1.18% | 51,229,890 |
| Jun 26, 2026 | $357.15 | $376.61 | $355.43 | $372.97 | +5.71% | 186,201,600 |
| Jun 25, 2026 | $362.77 | $364.23 | $349.20 | $352.83 | -3.46% | 66,360,470 |
| Jun 24, 2026 | $371.57 | $378.88 | $364.78 | $365.46 | -2.27% | 44,509,850 |
| Jun 23, 2026 | $372.38 | $377.22 | $370.67 | $373.94 | +1.80% | 40,647,610 |
| Jun 22, 2026 | $375.74 | $381.63 | $367.07 | $367.34 | -3.18% | 45,171,110 |
| Jun 18, 2026 | $377.82 | $381.37 | $373.28 | $379.40 | +0.13% | 59,714,160 |
| Jun 17, 2026 | $390.25 | $390.37 | $377.32 | $378.91 | -3.79% | 41,987,830 |
| Jun 16, 2026 | $395.79 | $396.84 | $390.69 | $393.83 | -1.48% | 31,506,850 |
| Jun 15, 2026 | $396.80 | $401.75 | $392.85 | $399.76 | +2.31% | 32,266,440 |
| Jun 12, 2026 | $391.43 | $391.74 | $382.27 | $390.74 | +0.10% | 34,922,040 |
| Jun 11, 2026 | $395.21 | $396.85 | $384.00 | $390.34 | -1.77% | 47,224,140 |
| Jun 10, 2026 | $398.55 | $405.04 | $397.16 | $397.36 | -1.50% | 32,576,040 |
| Jun 9, 2026 | $409.03 | $411.98 | $398.48 | $403.41 | -2.02% | 35,317,300 |
| Jun 8, 2026 | $414.14 | $417.16 | $408.56 | $411.74 | -1.18% | 32,086,710 |
| Jun 5, 2026 | $428.34 | $429.47 | $414.40 | $416.67 | -2.66% | 34,782,160 |
| Jun 4, 2026 | $435.81 | $436.15 | $426.41 | $428.05 | +0.17% | 26,899,510 |
| Jun 3, 2026 | $438.45 | $440.39 | $424.25 | $427.34 | -3.17% | 39,037,010 |
| Jun 2, 2026 | $446.88 | $453.50 | $440.43 | $441.31 | -4.17% | 37,036,800 |
| Jun 1, 2026 | $464.84 | $466.32 | $458.27 | $460.52 | +2.28% | 53,628,910 |
| May 29, 2026 | $432.55 | $450.33 | $432.36 | $450.24 | +5.45% | 79,654,380 |
| May 28, 2026 | $412.98 | $429.49 | $412.67 | $426.99 | +3.47% | 47,250,540 |
| May 27, 2026 | $411.01 | $415.94 | $409.58 | $412.67 | -0.81% | 28,901,480 |
| May 26, 2026 | $416.43 | $419.77 | $413.02 | $416.03 | -0.61% | 30,398,050 |
| May 22, 2026 | $419.54 | $424.40 | $416.33 | $418.57 | -0.12% | 22,390,340 |
| May 21, 2026 | $424.75 | $426.34 | $415.71 | $419.09 | -0.47% | 31,393,470 |
| May 20, 2026 | $414.17 | $422.10 | $411.30 | $421.06 | +0.87% | 27,864,020 |
| May 19, 2026 | $429.90 | $432.70 | $416.49 | $417.42 | -1.44% | 33,018,680 |
| May 18, 2026 | $416.62 | $425.12 | $415.61 | $423.54 | +0.38% | 32,564,130 |
| May 15, 2026 | $414.27 | $428.17 | $412.91 | $421.92 | +3.05% | 50,771,160 |
| May 14, 2026 | $404.48 | $411.84 | $400.88 | $409.43 | +1.04% | 27,077,540 |
| May 13, 2026 | $403.20 | $406.31 | $401.03 | $405.21 | -0.63% | 29,667,070 |
| May 12, 2026 | $414.48 | $415.50 | $406.64 | $407.77 | -1.18% | 38,594,220 |
| May 11, 2026 | $407.87 | $412.69 | $405.50 | $412.66 | -0.59% | 35,657,940 |
| May 8, 2026 | $417.39 | $418.63 | $414.00 | $415.12 | -1.34% | 33,383,790 |
| May 7, 2026 | $420.11 | $427.98 | $418.76 | $420.77 | +1.65% | 34,942,450 |
| May 6, 2026 | $408.00 | $418.42 | $405.11 | $413.96 | +0.63% | 30,285,900 |
| May 5, 2026 | $415.32 | $416.78 | $408.80 | $411.38 | -0.54% | 25,700,890 |
| May 4, 2026 | $411.54 | $420.78 | $410.80 | $413.62 | -0.20% | 28,066,530 |
| May 1, 2026 | $412.80 | $417.11 | $410.44 | $414.44 | +1.63% | 31,372,360 |
| Apr 30, 2026 | $410.81 | $414.42 | $398.01 | $407.78 | -3.93% | 70,909,410 |
| Apr 29, 2026 | $424.58 | $426.82 | $420.29 | $424.46 | -1.12% | 38,288,320 |
| Apr 28, 2026 | $424.57 | $429.92 | $421.90 | $429.25 | +1.04% | 30,438,090 |
| Apr 27, 2026 | $422.38 | $427.11 | $417.07 | $424.82 | +0.05% | 30,867,300 |
| Apr 24, 2026 | $416.97 | $424.95 | $415.80 | $424.62 | +2.13% | 27,457,400 |
| Apr 23, 2026 | $419.89 | $423.66 | $411.41 | $415.75 | -3.97% | 38,307,960 |
| Apr 22, 2026 | $426.19 | $433.70 | $423.67 | $432.92 | +2.07% | 29,378,170 |
| Apr 21, 2026 | $420.24 | $427.18 | $417.20 | $424.16 | +1.46% | 32,048,500 |
| Apr 20, 2026 | $421.15 | $423.33 | $416.30 | $418.07 | -1.12% | 27,582,240 |
| Apr 17, 2026 | $424.82 | $431.58 | $420.69 | $422.79 | +0.60% | 48,568,190 |
| Apr 16, 2026 | $419.86 | $420.82 | $412.14 | $420.26 | +2.20% | 41,642,360 |
| Apr 15, 2026 | $398.00 | $414.37 | $396.73 | $411.22 | +4.61% | 45,063,390 |
| Apr 14, 2026 | $387.92 | $394.69 | $386.52 | $393.11 | +2.27% | 37,504,490 |
| Apr 13, 2026 | $373.61 | $384.54 | $371.02 | $384.37 | +3.64% | 35,745,780 |
| Apr 10, 2026 | $372.98 | $375.64 | $370.03 | $370.87 | -0.59% | 28,111,130 |
| Apr 9, 2026 | $372.50 | $373.50 | $367.05 | $373.07 | -0.34% | 30,435,300 |
| Apr 8, 2026 | $384.98 | $385.00 | $371.41 | $374.33 | +0.55% | 33,064,820 |
| Apr 7, 2026 | $370.34 | $372.45 | $366.56 | $372.29 | -0.16% | 21,443,350 |
| Apr 6, 2026 | $373.49 | $373.73 | $369.50 | $372.88 | -0.16% | 16,146,570 |
| Apr 2, 2026 | $367.21 | $373.64 | $364.15 | $373.46 | +1.11% | 24,099,070 |
| Apr 1, 2026 | $373.49 | $373.99 | $368.20 | $369.37 | -0.22% | 29,417,210 |
| Mar 31, 2026 | $364.55 | $372.90 | $363.07 | $370.17 | +3.12% | 45,244,370 |
| Mar 30, 2026 | $361.90 | $365.36 | $356.28 | $358.96 | +0.61% | 44,797,000 |
| Mar 27, 2026 | $361.90 | $362.45 | $356.51 | $356.77 | -2.51% | 37,883,400 |
| Mar 26, 2026 | $370.82 | $374.72 | $365.19 | $365.97 | -1.37% | 36,836,570 |
| Mar 25, 2026 | $376.92 | $377.06 | $369.63 | $371.04 | -0.46% | 31,181,160 |
| Mar 24, 2026 | $382.36 | $382.47 | $371.85 | $372.74 | -2.68% | 42,733,630 |
| Mar 23, 2026 | $383.90 | $387.21 | $381.68 | $383.00 | +0.30% | 29,680,060 |
| Mar 20, 2026 | $386.79 | $387.00 | $380.12 | $381.87 | -1.84% | 50,853,150 |
| Mar 19, 2026 | $390.10 | $392.49 | $387.06 | $389.02 | -0.71% | 25,138,770 |
| Mar 18, 2026 | $397.13 | $398.00 | $391.00 | $391.79 | -1.91% | 25,908,480 |
| Mar 17, 2026 | $400.27 | $404.40 | $397.75 | $399.41 | -0.14% | 26,228,280 |
| Mar 16, 2026 | $398.07 | $400.63 | $394.79 | $399.95 | +1.11% | 27,733,720 |
| Mar 13, 2026 | $401.00 | $404.80 | $394.25 | $395.55 | -1.57% | 26,848,000 |
| Mar 12, 2026 | $404.63 | $406.12 | $401.71 | $401.86 | -0.75% | 27,263,890 |
| Mar 11, 2026 | $405.57 | $409.01 | $401.59 | $404.88 | -0.22% | 25,512,140 |
| Mar 10, 2026 | $410.03 | $410.20 | $402.93 | $405.76 | -0.89% | 31,706,380 |
| Mar 9, 2026 | $404.92 | $410.21 | $403.50 | $409.41 | +0.11% | 30,131,850 |
| Mar 6, 2026 | $409.20 | $413.05 | $408.51 | $408.96 | -0.42% | 31,123,860 |
| Mar 5, 2026 | $404.42 | $411.61 | $404.40 | $410.68 | +1.35% | 39,001,320 |
| Mar 4, 2026 | $401.27 | $411.03 | $400.31 | $405.20 | +0.31% | 35,807,990 |
| Mar 3, 2026 | $393.14 | $406.70 | $392.67 | $403.93 | +1.35% | 38,199,210 |
| Mar 2, 2026 | $392.86 | $401.19 | $390.63 | $398.55 | +1.48% | 35,474,910 |
| Feb 27, 2026 | $390.88 | $396.82 | $389.88 | $392.74 | -2.24% | 51,367,200 |
| Feb 26, 2026 | $404.71 | $407.49 | $398.74 | $401.72 | +0.28% | 34,405,870 |
| Feb 25, 2026 | $390.53 | $401.47 | $390.16 | $400.60 | +2.98% | 43,625,480 |
| Feb 24, 2026 | $384.14 | $389.36 | $381.71 | $389.00 | +1.18% | 33,884,650 |
| Feb 23, 2026 | $395.00 | $395.36 | $383.10 | $384.47 | -3.21% | 43,238,270 |
| Feb 20, 2026 | $396.11 | $400.12 | $395.16 | $397.23 | -0.31% | 34,015,250 |
| Feb 19, 2026 | $400.69 | $404.43 | $396.67 | $398.46 | -0.29% | 28,234,000 |
| Feb 18, 2026 | $398.13 | $402.56 | $396.32 | $399.60 | +0.69% | 23,223,420 |
| Feb 17, 2026 | $399.22 | $400.52 | $394.53 | $396.86 | -1.11% | 32,078,790 |
| Feb 13, 2026 | $404.45 | $405.54 | $398.05 | $401.32 | -0.13% | 34,091,550 |
| Feb 12, 2026 | $405.00 | $406.20 | $398.01 | $401.84 | -0.63% | 40,802,360 |
| Feb 11, 2026 | $416.18 | $416.46 | $401.01 | $404.37 | -2.15% | 42,491,010 |
| Feb 10, 2026 | $419.62 | $423.68 | $412.70 | $413.27 | -0.08% | 44,857,850 |
| Feb 9, 2026 | $404.85 | $414.89 | $400.87 | $413.60 | +3.11% | 45,480,530 |
| Feb 6, 2026 | $399.17 | $401.79 | $392.92 | $401.14 | +1.90% | 53,515,310 |
| Feb 5, 2026 | $407.44 | $408.30 | $392.32 | $393.67 | -4.95% | 66,289,250 |
| Feb 4, 2026 | $411.00 | $419.80 | $409.24 | $414.19 | +0.72% | 45,012,370 |
| Feb 3, 2026 | $422.01 | $422.05 | $408.56 | $411.21 | -2.87% | 61,424,120 |
| Feb 2, 2026 | $430.24 | $430.74 | $422.25 | $423.37 | -1.61% | 42,219,860 |
| Jan 30, 2026 | $439.17 | $439.60 | $426.45 | $430.29 | -0.74% | 58,566,820 |
| Jan 29, 2026 | $439.99 | $442.50 | $421.02 | $433.50 | -9.99% | 128,855,300 |
| Jan 28, 2026 | $483.21 | $483.74 | $478.00 | $481.63 | +0.22% | 36,875,400 |
| Jan 27, 2026 | $473.70 | $482.87 | $473.16 | $480.58 | +2.19% | 29,213,920 |
| Jan 26, 2026 | $465.31 | $474.25 | $462.00 | $470.28 | +0.93% | 29,291,240 |
| Jan 23, 2026 | $451.87 | $471.10 | $450.53 | $465.95 | +3.28% | 38,000,160 |
| Jan 22, 2026 | $447.62 | $452.84 | $444.70 | $451.14 | +1.58% | 25,349,380 |
| Jan 21, 2026 | $452.60 | $452.69 | $438.68 | $444.11 | -2.29% | 37,980,510 |
| Jan 20, 2026 | $451.22 | $456.80 | $449.28 | $454.52 | -1.16% | 26,129,990 |
| Jan 16, 2026 | $457.83 | $463.19 | $456.48 | $459.86 | +0.70% | 34,246,650 |
| Jan 15, 2026 | $464.12 | $464.25 | $455.90 | $456.66 | -0.59% | 23,225,840 |
| Jan 14, 2026 | $466.46 | $468.20 | $457.17 | $459.38 | -2.40% | 28,184,300 |
| Jan 13, 2026 | $474.68 | $475.78 | $465.95 | $470.67 | -1.36% | 28,545,800 |
| Jan 12, 2026 | $476.67 | $480.99 | $475.68 | $477.18 | -0.44% | 23,519,900 |
| Jan 9, 2026 | $474.06 | $479.82 | $472.20 | $479.28 | +0.24% | 18,491,040 |
| Jan 8, 2026 | $481.24 | $482.66 | $475.86 | $478.11 | -1.11% | 18,162,620 |
| Jan 7, 2026 | $479.76 | $489.70 | $477.95 | $483.47 | +1.04% | 25,564,200 |
| Jan 6, 2026 | $473.80 | $478.74 | $469.75 | $478.51 | +1.20% | 23,037,670 |
| Jan 5, 2026 | $474.06 | $476.07 | $469.50 | $472.85 | -0.02% | 25,250,260 |
| Jan 2, 2026 | $484.39 | $484.66 | $470.16 | $472.94 | -2.21% | 25,571,570 |
| Dec 31, 2025 | $487.84 | $488.14 | $483.30 | $483.62 | -0.79% | 15,601,550 |
| Dec 30, 2025 | $485.93 | $489.68 | $485.50 | $487.48 | +0.08% | 13,944,510 |
| Dec 29, 2025 | $484.86 | $488.35 | $484.18 | $487.10 | -0.13% | 10,893,410 |
| Dec 26, 2025 | $486.71 | $488.12 | $485.96 | $487.71 | -0.06% | 8,842,175 |
| Dec 24, 2025 | $485.68 | $489.16 | $484.83 | $488.02 | +0.24% | 5,855,880 |
| Dec 23, 2025 | $484.98 | $487.83 | $484.74 | $486.85 | +0.40% | 14,683,580 |
| Dec 22, 2025 | $486.12 | $488.73 | $482.69 | $484.92 | -0.21% | 16,963,020 |
| Dec 19, 2025 | $487.36 | $487.85 | $482.49 | $485.92 | +0.40% | 70,836,110 |
| Dec 18, 2025 | $478.19 | $489.60 | $477.89 | $483.98 | +1.65% | 28,573,550 |
| Dec 17, 2025 | $476.91 | $480.00 | $475.00 | $476.12 | -0.06% | 24,527,180 |
| Dec 16, 2025 | $471.91 | $477.89 | $470.88 | $476.39 | +0.33% | 20,705,560 |
| Dec 15, 2025 | $480.10 | $480.72 | $472.52 | $474.82 | -0.78% | 23,727,690 |
| Dec 12, 2025 | $479.82 | $482.45 | $476.34 | $478.53 | -1.02% | 21,248,100 |
| Dec 11, 2025 | $476.63 | $486.03 | $475.86 | $483.47 | +1.03% | 24,669,180 |
| Dec 10, 2025 | $484.03 | $484.25 | $475.08 | $478.56 | -2.74% | 35,756,230 |
| Dec 9, 2025 | $489.10 | $492.12 | $488.50 | $492.02 | +0.20% | 14,696,080 |
| Dec 8, 2025 | $484.89 | $492.30 | $484.38 | $491.02 | +1.63% | 21,965,900 |
| Dec 5, 2025 | $482.52 | $483.40 | $478.88 | $483.16 | +0.48% | 22,608,710 |
| Dec 4, 2025 | $479.76 | $481.32 | $476.49 | $480.84 | +0.65% | 22,318,160 |
| Dec 3, 2025 | $476.32 | $484.24 | $475.20 | $477.73 | -2.50% | 34,615,100 |
| Dec 2, 2025 | $486.72 | $493.50 | $486.32 | $490.00 | +0.67% | 19,562,720 |
| Dec 1, 2025 | $488.44 | $489.86 | $484.65 | $486.74 | -1.07% | 23,963,990 |
| Nov 28, 2025 | $487.60 | $492.63 | $486.65 | $492.01 | +1.34% | 14,386,730 |
| Nov 26, 2025 | $486.31 | $488.31 | $481.20 | $485.50 | +1.78% | 25,709,080 |
| Nov 25, 2025 | $474.07 | $479.15 | $464.89 | $476.99 | +0.63% | 28,019,790 |
| Nov 24, 2025 | $475.00 | $476.90 | $468.02 | $474.00 | +0.40% | 34,421,050 |
| Nov 21, 2025 | $478.50 | $478.92 | $468.27 | $472.12 | -1.32% | 31,769,250 |
| Nov 20, 2025 | $492.71 | $493.57 | $475.50 | $478.43 | -1.78% | 26,802,540 |
| Nov 19, 2025 | $490.10 | $495.19 | $482.83 | $487.12 | -1.35% | 23,245,310 |
| Nov 18, 2025 | $495.37 | $502.98 | $486.78 | $493.79 | -2.70% | 33,815,110 |
| Nov 17, 2025 | $508.45 | $512.12 | $504.91 | $507.49 | -0.53% | 19,092,750 |
| Nov 14, 2025 | $498.23 | $511.60 | $497.44 | $510.18 | +1.37% | 28,505,750 |
| Nov 13, 2025 | $510.31 | $513.50 | $501.29 | $503.29 | -1.54% | 25,273,110 |
| Nov 12, 2025 | $509.36 | $511.67 | $499.12 | $511.14 | +0.48% | 26,574,850 |
| Nov 11, 2025 | $504.80 | $509.60 | $502.35 | $508.68 | +0.53% | 17,980,020 |
| Nov 10, 2025 | $500.04 | $506.85 | $498.80 | $506.00 | +1.85% | 26,101,480 |
| Nov 7, 2025 | $496.95 | $499.38 | $493.25 | $496.82 | -0.06% | 24,019,760 |
| Nov 6, 2025 | $505.66 | $505.70 | $495.81 | $497.10 | -1.98% | 27,406,500 |
| Nov 5, 2025 | $513.30 | $514.83 | $506.58 | $507.16 | -1.39% | 23,024,340 |
| Nov 4, 2025 | $511.76 | $515.55 | $507.84 | $514.33 | -0.52% | 20,958,660 |
| Nov 3, 2025 | $519.81 | $524.96 | $514.59 | $517.03 | -0.15% | 22,374,740 |
| Oct 31, 2025 | $528.88 | $529.32 | $515.10 | $517.81 | -1.51% | 34,006,420 |
| Oct 30, 2025 | $530.48 | $534.97 | $522.12 | $525.76 | -2.92% | 41,023,090 |
| Oct 29, 2025 | $544.94 | $546.27 | $536.73 | $541.55 | -0.10% | 36,023,000 |
| Oct 28, 2025 | $550.00 | $553.72 | $540.77 | $542.07 | +1.98% | 29,986,680 |
| Oct 27, 2025 | $531.78 | $534.58 | $529.01 | $531.52 | +1.51% | 18,734,720 |
| Oct 24, 2025 | $522.79 | $525.35 | $520.71 | $523.61 | +0.59% | 15,532,360 |
| Oct 23, 2025 | $522.46 | $523.95 | $518.61 | $520.56 | +0.00% | 14,023,530 |
| Oct 22, 2025 | $521.15 | $525.23 | $517.71 | $520.54 | +0.56% | 18,962,690 |
| Oct 21, 2025 | $517.50 | $518.69 | $513.04 | $517.66 | +0.17% | 15,586,200 |
| Oct 20, 2025 | $514.61 | $518.70 | $513.43 | $516.79 | – | 14,665,620 |
Seasonality
MSFT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -0.9% | 1.4% | 4.2% | 4.5% | 2.3% | 5.4% | 2.3% | -1.9% | 2.5% | 4.4% | -0.7% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -11.0% | -8.5% | -5.7% | 10.2% | 10.7% | -17.2% | 24.6% | 9.4% | 1.1% | 1.8% | ||
| 2025 | -1.5% | -4.2% | -5.4% | 5.3% | 16.7% | 8.0% | 7.3% | -4.9% | 2.2% | -0.0% | -4.8% | -1.7% |
| 2024 | 5.7% | 4.2% | 1.7% | -7.5% | 6.8% | 7.7% | -6.4% | -0.1% | 3.2% | -5.6% | 4.4% | -0.5% |
| 2023 | 3.3% | 0.9% | 15.6% | 6.6% | 7.1% | 3.7% | -1.4% | -2.2% | -3.7% | 7.1% | 12.3% | -0.8% |
| 2022 | -7.5% | -3.7% | 3.2% | -10.0% | -1.8% | -5.5% | 9.3% | -6.7% | -10.9% | -0.3% | 10.2% | -6.0% |
| 2021 | 4.3% | 0.4% | 1.5% | 7.0% | -0.8% | 8.5% | 5.2% | 6.2% | -6.6% | 17.6% | -0.1% | 1.7% |
| 2020 | 7.9% | -4.6% | -2.7% | 13.6% | 2.5% | 11.1% | 0.7% | 10.3% | -6.7% | -3.7% | 6.0% | 3.9% |
| 2019 | 2.8% | 7.7% | 5.3% | 10.7% | -4.9% | 8.3% | 1.7% | 1.5% | 0.8% | 3.1% | 5.9% | 4.2% |
| 2018 | 11.1% | -0.8% | -2.7% | 2.5% | 6.1% | -0.2% | 7.6% | 6.3% | 1.8% | -6.6% | 4.3% | -8.4% |
| 2017 | 4.0% | -0.4% | 2.9% | 3.9% | 2.6% | -1.3% | 5.5% | 3.4% | -0.4% | 11.7% | 1.7% | 1.6% |