391.85
price up icon1.17%   4.55
after-market 시간 외 거래: 392.12 0.27 +0.07%
loading

Microsoft Corporation 주식 (MSFT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $392.2 $384.6 $7.56 18,811,363.0 +1.17%
2025-04-24 $388.4 $375.2 $13.26 22,127,439.0 +3.45%
2025-04-23 $380.4 $373.0 $7.37 20,495,074.0 +2.06%
2025-04-22 $367.8 $359.9 $7.91 19,002,203.0 +2.14%
2025-04-21 $364.5 $355.7 $8.81 20,784,267.0 -2.35%
2025-04-17 $374.3 $366.9 $7.43 20,936,489.0 -1.03%
2025-04-16 $381.6 $368.0 $13.61 21,842,125.0 -3.66%
2025-04-15 $391.9 $384.2 $7.73 17,124,903.0 -0.54%
2025-04-14 $394.6 $384.2 $10.44 19,216,892.0 -0.16%
2025-04-11 $390.1 $378.9 $11.16 23,817,077.0 +1.86%
2025-04-10 $383.9 $367.8 $16.10 37,488,507.0 -2.34%
2025-04-09 $393.2 $353.1 $40.12 49,245,827.0 +10.13%
2025-04-08 $373.6 $350.2 $23.40 27,500,050.0 -0.92%
2025-04-07 $371.0 $344.8 $26.21 50,003,732.0 -0.55%
2025-04-04 $374.6 $359.5 $15.11 48,703,352.0 -3.56%
2025-04-03 $377.5 $369.4 $8.13 30,139,561.0 -2.36%
2025-04-02 $385.1 $376.6 $8.46 15,930,734.0 -0.01%
2025-04-01 $382.9 $373.2 $9.62 19,426,462.0 +1.81%
2025-03-31 $377.1 $367.2 $9.83 35,104,135.0 -0.90%
2025-03-28 $389.1 $376.9 $12.20 21,594,773.0 -3.02%
2025-03-27 $392.2 $387.4 $4.85 12,475,292.0 +0.16%

Microsoft Corporation 주식 (MSFT) 연도별 가격 이력

이 심층 분석에서는 Microsoft Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSFT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsoft Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Microsoft Corporation 주식 (MSFT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $394.6 $344.8 $49.86 501,407,420.0 +4.38%
2025-03 $402.1 $367.2 $34.91 439,940,592.0 -5.44%
2025-02 $419.3 $386.6 $32.74 395,530,099.0 -4.35%
2025-01 $448.4 $410.7 $37.66 430,602,538.0 -1.53%

Microsoft Corporation 주식 (MSFT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $456.2 $421.3 $34.85 378,031,139.0 +0.32%
2024-11 $429.3 $405.6 $23.75 405,771,368.0 +4.21%
2024-10 $438.5 $406.3 $32.20 414,962,906.0 -5.57%
2024-09 $441.9 $400.8 $41.05 354,648,477.0 +3.15%
2024-08 $427.5 $385.6 $41.88 422,077,361.0 -0.29%
2024-07 $468.4 $412.2 $56.14 417,945,235.0 -6.40%
2024-06 $456.2 $408.9 $47.25 318,266,935.0 +7.67%
2024-05 $433.6 $390.3 $43.29 388,206,343.0 +6.63%
2024-04 $429.4 $388.0 $41.34 424,641,816.0 -7.46%
2024-03 $430.8 $398.4 $32.43 423,472,302.0 +1.71%
2024-02 $420.8 $397.2 $23.60 441,609,836.0 +4.04%
2024-01 $415.3 $366.5 $48.82 514,096,383.0 +5.73%

Microsoft Corporation 주식 (MSFT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $378.2 $362.9 $15.26 514,169,666.0 -0.76%
2023-11 $384.3 $339.6 $44.65 558,196,750.0 +12.07%
2023-10 $346.2 $311.2 $34.99 533,843,947.0 +7.08%
2023-09 $340.9 $309.4 $31.41 410,761,036.0 -3.66%
2023-08 $338.5 $311.6 $26.99 468,540,093.0 -2.43%
2023-07 $366.8 $327.0 $39.78 659,308,713.0 -1.36%
2023-06 $351.5 $322.5 $28.97 536,688,579.0 +3.70%
2023-05 $335.9 $303.4 $32.54 579,450,882.0 +6.88%
2023-04 $308.9 $275.4 $33.56 550,841,218.0 +6.58%
2023-03 $289.3 $245.6 $43.66 747,483,808.0 +15.59%
2023-02 $276.8 $245.5 $31.29 615,415,190.0 +0.65%
2023-01 $249.8 $219.3 $30.48 665,992,247.0 +3.33%
$138.49
price up icon 0.71%
$112.78
price up icon 4.64%
$424.88
price up icon 2.62%
$101.80
price up icon 1.07%
$446.62
price up icon 1.76%
자본화:     |  볼륨(24시간):