Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
389.00
+4.53 (1.18%)
At close: Feb 2420264:00 PM EST
390.85
+1.85 (0.48%)
Pre-market: Feb 2520268:02 AM EST
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 242026 | 384.14 | 389.36 | 381.71 | 389.00 | 389.00 | 1.18% | 32,743,673 |
| Feb 232026 | 395.00 | 395.36 | 383.10 | 384.47 | 384.47 | -3.21% | 43,151,245 |
| Feb 202026 | 396.11 | 400.12 | 395.16 | 397.23 | 397.23 | -0.31% | 34,015,249 |
| Feb 192026 | 400.69 | 404.43 | 396.67 | 398.46 | 398.46 | -0.29% | 28,234,001 |
| Feb 182026 | 398.13 | 402.56 | 396.32 | 399.60 | 398.69 | 0.69% | 23,223,417 |
| Feb 172026 | 399.22 | 400.52 | 394.53 | 396.86 | 395.96 | -1.11% | 32,078,794 |
| Feb 132026 | 404.45 | 405.54 | 398.05 | 401.32 | 400.41 | -0.13% | 34,091,553 |
| Feb 122026 | 405.00 | 406.20 | 398.01 | 401.84 | 400.92 | -0.63% | 40,802,362 |
| Feb 112026 | 416.18 | 416.46 | 401.01 | 404.37 | 403.45 | -2.15% | 42,491,012 |
| Feb 102026 | 419.62 | 423.68 | 412.70 | 413.27 | 412.33 | -0.08% | 44,857,850 |
| Feb 92026 | 404.85 | 414.89 | 400.87 | 413.60 | 412.66 | 3.11% | 45,480,526 |
| Feb 62026 | 399.17 | 401.79 | 392.92 | 401.14 | 400.23 | 1.90% | 53,515,311 |
| Feb 52026 | 407.44 | 408.30 | 392.32 | 393.67 | 392.77 | -4.95% | 66,289,247 |
| Feb 42026 | 411.00 | 419.80 | 409.24 | 414.19 | 413.25 | 0.72% | 45,012,374 |
| Feb 32026 | 422.01 | 422.05 | 408.56 | 411.21 | 410.27 | -2.87% | 61,424,123 |
| Feb 22026 | 430.24 | 430.74 | 422.25 | 423.37 | 422.41 | -1.61% | 42,219,858 |
| Jan 302026 | 439.17 | 439.60 | 426.45 | 430.29 | 429.31 | -0.74% | 58,566,819 |
| Jan 292026 | 439.99 | 442.50 | 421.02 | 433.50 | 432.51 | -9.99% | 128,855,323 |
| Jan 282026 | 483.21 | 483.74 | 478.00 | 481.63 | 480.53 | 0.22% | 36,875,403 |
| Jan 272026 | 473.70 | 482.87 | 473.16 | 480.58 | 479.49 | 2.19% | 29,213,923 |
| Jan 262026 | 465.31 | 474.25 | 462.00 | 470.28 | 469.21 | 0.93% | 29,291,235 |
| Jan 232026 | 451.87 | 471.10 | 450.53 | 465.95 | 464.89 | 3.28% | 38,000,159 |
| Jan 222026 | 447.62 | 452.84 | 444.70 | 451.14 | 450.11 | 1.58% | 25,349,378 |
| Jan 212026 | 452.60 | 452.69 | 438.68 | 444.11 | 443.10 | -2.29% | 37,980,510 |
| Jan 202026 | 451.22 | 456.80 | 449.28 | 454.52 | 453.48 | -1.16% | 26,129,992 |
| Jan 162026 | 457.83 | 463.19 | 456.48 | 459.86 | 458.81 | 0.70% | 34,246,650 |
| Jan 152026 | 464.12 | 464.25 | 455.90 | 456.66 | 455.62 | -0.59% | 23,225,839 |
| Jan 142026 | 466.46 | 468.20 | 457.17 | 459.38 | 458.33 | -2.40% | 28,184,302 |
| Jan 132026 | 474.68 | 475.78 | 465.95 | 470.67 | 469.60 | -1.36% | 28,545,800 |
| Jan 122026 | 476.67 | 480.99 | 475.68 | 477.18 | 476.09 | -0.44% | 23,519,895 |
| Jan 92026 | 474.06 | 479.82 | 472.20 | 479.28 | 478.19 | 0.24% | 18,491,036 |
| Jan 82026 | 481.24 | 482.66 | 475.86 | 478.11 | 477.02 | -1.11% | 18,162,616 |
| Jan 72026 | 479.76 | 489.70 | 477.95 | 483.47 | 482.37 | 1.04% | 25,564,196 |
| Jan 62026 | 473.80 | 478.74 | 469.75 | 478.51 | 477.42 | 1.20% | 23,037,665 |
| Jan 52026 | 474.06 | 476.07 | 469.50 | 472.85 | 471.77 | -0.02% | 25,250,260 |
| Jan 22026 | 484.39 | 484.66 | 470.16 | 472.94 | 471.86 | -2.21% | 25,571,567 |
| Dec 312025 | 487.84 | 488.14 | 483.30 | 483.62 | 482.52 | -0.79% | 15,601,554 |
| Dec 302025 | 485.93 | 489.68 | 485.50 | 487.48 | 486.37 | 0.08% | 13,944,512 |
| Dec 292025 | 484.86 | 488.35 | 484.18 | 487.10 | 485.99 | -0.13% | 10,893,408 |
| Dec 262025 | 486.71 | 488.12 | 485.96 | 487.71 | 486.60 | -0.06% | 8,842,175 |
| Dec 242025 | 485.68 | 489.16 | 484.83 | 488.02 | 486.91 | 0.24% | 5,855,880 |
| Dec 232025 | 484.98 | 487.83 | 484.74 | 486.85 | 485.74 | 0.40% | 14,683,582 |
| Dec 222025 | 486.12 | 488.73 | 482.69 | 484.92 | 483.82 | -0.21% | 16,963,019 |
| Dec 192025 | 487.36 | 487.85 | 482.49 | 485.92 | 484.81 | 0.40% | 70,836,105 |
| Dec 182025 | 478.19 | 489.60 | 477.89 | 483.98 | 482.88 | 1.65% | 28,573,545 |
| Dec 172025 | 476.91 | 480.00 | 475.00 | 476.12 | 475.04 | -0.06% | 24,527,176 |
| Dec 162025 | 471.91 | 477.89 | 470.88 | 476.39 | 475.31 | 0.33% | 20,705,560 |
| Dec 152025 | 480.10 | 480.72 | 472.52 | 474.82 | 473.74 | -0.78% | 23,727,694 |
| Dec 122025 | 479.82 | 482.45 | 476.34 | 478.53 | 477.44 | -1.02% | 21,248,102 |
| Dec 112025 | 476.63 | 486.03 | 475.86 | 483.47 | 482.37 | 1.03% | 24,669,180 |