Get the Stockscreener App
501.02
1.24%
-6.27
After Hours:
500.80
-0.22
-0.04%
Overview
News
Price History
Option Chain
Financials
Why MSFT Down?
Discussions
Forecast
Stock Split
Dividend History
Microsoft Corp Stock (MSFT) Price History
The historical daily chart and data for Microsoft Corp stock (MSFT), adjusted for splits and dividends, show that the latest closing stock price as of September 01, 2026, is $501.02.
- Microsoft Corp all-time high stock price is $555.45, occurred on July 31, 2025.
- The lowest Microsoft Corp stock price recorded was $35.69 on February 06, 2014. Since then, Microsoft Corp's stock price has risen over 1,304% to $501.02 now.
- The 52-week high stock price for MSFT is $553.72, representing a 10.52% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for MSFT is $349.20, indicating a -30.30% decrease from the current share price, occurred on June 25, 2026.
- The closing price of Microsoft Corp (MSFT) stock in the beginning of 2025 was $334.74. The stock closed the year at $239.82, a loss of over -28.36% for the year.
The table below shows more information about MSFT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 01, 2026 | $506.0 | $496.8 | $9.19 | 19,484,054.0 | -1.24% |
| Aug 31, 2026 | $512.2 | $506.4 | $5.80 | 26,727,141.0 | -1.22% |
| Aug 28, 2026 | $517.8 | $504.9 | $12.91 | 29,646,779.0 | +1.68% |
| Aug 27, 2026 | $506.5 | $490.1 | $16.40 | 28,602,335.0 | +1.75% |
| Aug 26, 2026 | $497.4 | $487.3 | $10.09 | 20,099,147.0 | +0.95% |
| Aug 25, 2026 | $492.4 | $484.3 | $8.13 | 19,144,491.0 | +0.90% |
| Aug 24, 2026 | $490.6 | $481.9 | $8.75 | 16,754,578.0 | +0.84% |
| Aug 21, 2026 | $486.4 | $478.5 | $7.83 | 21,861,058.0 | +0.43% |
| Aug 20, 2026 | $484.2 | $479.5 | $4.66 | 18,329,025.0 | -0.65% |
| Aug 19, 2026 | $489.3 | $479.4 | $9.94 | 19,853,582.0 | +0.56% |
| Aug 18, 2026 | $484.3 | $477.2 | $7.12 | 28,117,425.0 | +0.27% |
| Aug 17, 2026 | $492.7 | $478.4 | $14.25 | 29,413,833.0 | -3.04% |
| Aug 14, 2026 | $500.0 | $493.9 | $6.09 | 16,170,938.0 | -0.30% |
| Aug 13, 2026 | $501.3 | $493.0 | $8.33 | 22,600,637.0 | +0.90% |
| Aug 12, 2026 | $501.5 | $491.5 | $9.98 | 28,530,030.0 | -2.26% |
| Aug 11, 2026 | $505.3 | $499.6 | $5.78 | 22,985,506.0 | -0.44% |
| Aug 10, 2026 | $513.7 | $502.3 | $11.46 | 31,649,403.0 | +1.21% |
| Aug 07, 2026 | $505.2 | $498.7 | $6.45 | 27,908,251.0 | +0.03% |
| Aug 06, 2026 | $501.6 | $488.5 | $13.04 | 35,127,834.0 | +2.54% |
| Aug 05, 2026 | $498.2 | $485.7 | $12.56 | 33,167,262.0 | -1.09% |
| Aug 04, 2026 | $499.4 | $479.2 | $20.27 | 50,541,972.0 | +1.06% |
Microsoft Corp Stock (MSFT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsoft Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSFT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsoft Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsoft Corp Stock (MSFT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $506.0 | $496.8 | $9.19 | 19,484,054.0 | +0.00% |
| Aug, 2026 | $517.8 | $475.0 | $42.78 | 612,798,847.0 | +7.72% |
| Jul, 2026 | $466.8 | $373.4 | $93.49 | 789,334,636.0 | +24.69% |
| Jun, 2026 | $466.3 | $349.2 | $117.1 | 1,005,623,141.0 | -17.15% |
| May, 2026 | $450.3 | $400.9 | $49.45 | 689,842,783.0 | +10.41% |
| Apr, 2026 | $433.7 | $364.1 | $69.55 | 704,082,377.0 | +10.16% |
| Mar, 2026 | $413.1 | $356.3 | $56.77 | 734,419,328.0 | -5.75% |
| Feb, 2026 | $430.7 | $381.7 | $49.03 | 789,294,212.0 | -8.73% |
| Jan, 2026 | $489.7 | $421.0 | $68.68 | 674,898,551.0 | -11.03% |
Microsoft Corp Stock (MSFT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $493.5 | $470.9 | $22.62 | 465,019,653.0 | -0.92% |
| Nov, 2025 | $525.0 | $464.9 | $60.07 | 476,488,828.0 | -4.98% |
| Oct, 2025 | $553.7 | $506.0 | $47.72 | 463,518,396.0 | -0.03% |
| Sep, 2025 | $519.3 | $492.4 | $26.93 | 421,789,609.0 | +2.22% |
| Aug, 2025 | $538.2 | $498.5 | $39.74 | 453,007,212.0 | -5.03% |
| Jul, 2025 | $555.5 | $488.7 | $66.75 | 385,199,356.0 | +7.26% |
| Jun, 2025 | $500.8 | $456.9 | $43.87 | 399,987,939.0 | +8.05% |
| May, 2025 | $462.5 | $424.9 | $37.62 | 473,890,928.0 | +16.47% |
| Apr, 2025 | $396.7 | $344.8 | $51.87 | 548,218,653.0 | +5.29% |
| Mar, 2025 | $402.1 | $367.2 | $34.91 | 439,940,592.0 | -5.44% |
| Feb, 2025 | $419.3 | $386.6 | $32.74 | 395,530,099.0 | -4.35% |
| Jan, 2025 | $448.4 | $410.7 | $37.66 | 430,602,538.0 | -1.53% |
Microsoft Corp Stock (MSFT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $456.2 | $421.3 | $34.85 | 378,031,139.0 | +0.32% |
| Nov, 2024 | $429.3 | $405.6 | $23.75 | 405,771,368.0 | +4.21% |
| Oct, 2024 | $438.5 | $406.3 | $32.20 | 414,962,906.0 | -5.57% |
| Sep, 2024 | $441.9 | $400.8 | $41.05 | 354,648,477.0 | +3.15% |
| Aug, 2024 | $427.5 | $385.6 | $41.88 | 422,077,361.0 | -0.29% |
| Jul, 2024 | $468.4 | $412.2 | $56.14 | 417,945,235.0 | -6.40% |
| Jun, 2024 | $456.2 | $408.9 | $47.25 | 318,266,935.0 | +7.67% |
| May, 2024 | $433.6 | $390.3 | $43.29 | 388,206,343.0 | +6.63% |
| Apr, 2024 | $429.4 | $388.0 | $41.34 | 424,641,816.0 | -7.46% |
| Mar, 2024 | $430.8 | $398.4 | $32.43 | 423,472,302.0 | +1.71% |
| Feb, 2024 | $420.8 | $397.2 | $23.60 | 441,609,836.0 | +4.04% |
| Jan, 2024 | $415.3 | $366.5 | $48.82 | 514,096,383.0 | +5.73% |
3.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):