|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 506.06 USD | +1.21% |
|
505.23 | -0.16% |
| 07:40pm | OpenAI Completes $7 Billion Share Sale at $852 Billion Valuation | MT |
| 08-10 | Sector Update: Financial Stocks Mixed Late Afternoon | MT |
Quotes 5-day view: Microsoft Corporation
Delayed Quote Nasdaq
| 2026-08-05 | 2026-08-06 | 2026-08-07 | 2026-08-10 | 2026-08-10 | |
|---|---|---|---|---|---|
| Last | US$487.46 | US$499.86 | US$499.99 | US$506.06 | US$506.06 |
| Volume | 33,388,871 | 36,441,544 | 28,846,235 | 31,187,237 | 31,206,137 |
| Change | -1.09% | +2.54% | +0.03% | +1.21% | +1.21% |
| Opening | US$496.36 | US$488.55 | US$499.21 | US$503.44 | US$503.44 |
| High | US$498.24 | US$501.56 | US$505.18 | US$513.73 | US$513.73 |
| Low | US$485.68 | US$488.52 | US$498.73 | US$502.27 | US$502.27 |
Performance
| 1 day | +1.21% | ||
| 1 week | +8.90% | ||
| Current month | +8.90% | ||
| 1 month | +31.66% | ||
| 3 months | +21.91% | ||
| 6 months | +22.35% | ||
| Current year | +4.64% | ||
| 1 year | -3.06% | ||
| 3 years | +57.05% | ||
| 5 years | +75.51% | ||
| 10 years | +769.52% |
Volumes
marketsDaily volume
31,202,423
Estimated daily volume
31,202,423
Avg. Volume 20 sessions
42,369,283
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
21,441,399,354.98
Record volume 1
1,031,788,800
Record volume 2
788,688,000
Record volume 3
764,504,064
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,712,698,490,045
Net sales (USD)
331,839,000,000
Number of employees
223,000
Sales / Employee (USD)
1,488,067
Free-Float
99.9 %
Free-Float capitalization (USD)
3,708,989,397,728
Average Daily Capital Traded
0.58%
Indicators
Moving average 5 days
497.24
Moving average 20 days
429.59
Moving average 50 days
408.59
Moving average 100 days
405.13
Price spread / (MMA5)
-1.74%
Price spread / (MMA20)
-15.11%
Price spread / (MMA50)
-19.26%
Price spread / (MMA100)
-19.94%
RSI 9 days
84.87
RSI 14 days
79.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.21% | +8.90% | -3.06% | +57.05% | 3,713B | |
| +1.87% | +42.39% | -6.27% | +1,049.05% | 413B | |
| -2.16% | -2.39% | -5.72% | +47.32% | 93.42B | |
| +11.48% | -2.68% | +99.21% | +200.58% | 84B | |
| -1.04% | +5.90% | -33.54% | -4.03% | 79.65B | |
| +1.21% | +7.55% | -22.23% | +103.87% | 69.47B | |
| +2.87% | +4.38% | +16.65% | +81.90% | 46.09B | |
| +1.88% | +50.34% | -9.63% | -21.04% | 37.83B | |
| +3.64% | +26.71% | +153.43% | +318.93% | 37.05B | |
| -0.76% | +10.12% | -19.74% | -41.14% | 34.05B | |
| Average | +2.02% | +7.90% | +16.91% | +179.25% | 460.76B | |
| Weighted average by Cap. | +1.38% | +3.34% | -1.08% | +149.10% |
Historical Quotes: Microsoft Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6df.InjkjKci3pOvv-0KppLEypfCDp6A-cT-B2sWMSsVMYM.ZBbQ4-lljNHn2YtTyMKXr9OjV63sspK0SAN0empfVsZrAY7Vxk6NvtfS1Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 506.06 | 4,805,494 | 22,158,422 |
| 16:00:00 | 506.05 | 40 | 17,352,928 |
| 15:59:59 | 505.97 | 1,322 | 17,352,888 |
| 15:59:59 | 506.00 | 40 | 17,351,566 |
| 15:59:59 | 506.00 | 40 | 17,351,526 |
| 15:59:59 | 506.00 | 40 | 17,351,486 |
| 15:59:59 | 506.00 | 40 | 17,351,446 |
| 15:59:59 | 506.00 | 40 | 17,351,406 |
| 15:59:59 | 506.00 | 214 | 17,351,366 |
| 15:59:59 | 506.00 | 40 | 17,351,152 |
Course Extremes
| 1 week | 479.17 |  | 513.73 |
| 1 month | 377.39 | | 513.73 |
| Current year | 349.2 | | 513.73 |
| 1 year | 349.2 | | 553.72 |
| 3 years | 309.45 | | 555.45 |
| 5 years | 213.43 | | 555.45 |
| 10 years | 55.61 | | 555.45 |
Monthly variations
Annual variations
| 2026 | +4.64% | ||
| 2025 | +14.74% | ||
| 2024 | +12.09% | ||
| 2023 | +56.80% | ||
| 2022 | -28.69% | ||
| 2021 | +51.21% | ||
| 2020 | +41.04% | ||
| 2019 | +55.26% | ||
| 2018 | +18.74% | ||
| 2017 | +37.66% | ||
| 2016 | +12.00% | ||
| 2015 | +19.44% | ||
| 2014 | +24.16% | ||
| 2013 | +40.06% | ||
| 2012 | +2.89% | ||
| 2011 | -6.99% | ||
| 2010 | -8.43% | ||
| 2009 | +56.79% | ||
| 2008 | -45.39% | ||
| 2007 | +19.22% | ||
| 2006 | +14.19% | ||
| 2005 | -2.13% | ||
| 2004 | -2.37% | ||
| 2003 | +5.88% | ||
| 2002 | -21.96% | ||
| 2001 | +52.74% | ||
| 2000 | -62.85% | ||
| 1999 | +68.36% | ||
| 1998 | +114.60% | ||
| 1997 | +56.43% | ||
| 1996 | +88.32% | ||
| 1995 | +43.56% | ||
| 1994 | +51.63% | ||
| 1993 | -5.56% | ||
| 1992 | +15.11% | ||
| 1991 | +121.76% | ||
| 1990 | +72.99% | ||
| 1989 | +63.38% | ||
| 1988 | -1.84% | ||
| 1987 | +124.87% | ||
| 1986 | +72.32% |
- Stock Market
- Stocks
- MSFT Stock
- Quotes Microsoft Corporation
Select your edition
All financial news and data tailored to specific country editions
