InvestSMART

Microsoft Corp (NASDAQ: MSFT) - Share Price

Current share price for MSFT : $533.420 11.76 (2.16%)+

Currency: USD ($)

Microsoft Corp's current share price is $533.42. This constitutes a share price movement of 5.19% when compared to its closing share price of $507.09 seven days ago. Relative to today's opening stock price, the MSFT stock price is down $11.76 or -2.16%.

MSFT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 487.55 559.15 349.2 533.42 10,426,323 45.87 (9.41%)
Last Year (2025) 426 555 344.83 487.48 7,957,853 61.48 (14.43%)
This Financial Year (FY2027) 370.61 559.15 367.47 533.42 8,541,387 162.81 (43.93%)
Last Financial Year (FY2026) 496.86 555 349.2 368.57 9,749,319 -128.29 (-25.82%)

MSFT Share Price History

Date Open High Low Close Volume Daily Movement
7 Jul 2015 44.38 44.48 43.33 44.3 11,396,848 -0.08 (-0.18%)
6 Jul 2015 43.96 44.48 43.95 44.39 7,320,003 0.43 (0.98%)
2 Jul 2015 44.48 44.745 44.07 44.4 8,454,451 -0.08 (-0.18%)
1 Jul 2015 44.46 45.22 44.11 44.445 8,131,321 -0.015 (-0.03%)
30 Jun 2015 44.71 44.71 43.95 44.15 12,092,646 -0.56 (-1.25%)
29 Jun 2015 45 45.22 44.36 44.37 11,971,434 -0.63 (-1.40%)
26 Jun 2015 45.79 46.28 45.03 45.26 16,108,260 -0.53 (-1.16%)
25 Jun 2015 46.01 46.06 45.5 45.65 6,553,596 -0.36 (-0.78%)
24 Jun 2015 45.67 46.24 45.55 45.635 12,906,304 -0.035 (-0.08%)
23 Jun 2015 46.14 46.28 45.625 45.91 8,536,365 -0.23 (-0.50%)
22 Jun 2015 46.27 46.72 46.165 46.23 8,122,088 -0.04 (-0.09%)
19 Jun 2015 46.75 46.82 45.995 46.1 30,418,355 -0.65 (-1.39%)
18 Jun 2015 46.21 46.8 46.17 46.72 10,794,638 0.51 (1.10%)
17 Jun 2015 45.78 46.065 45.37 45.97 9,230,519 0.19 (0.42%)
16 Jun 2015 45.49 46.235 45.31 45.83 9,124,002 0.34 (0.75%)
15 Jun 2015 45.52 45.64 45.03 45.475 9,916,094 -0.045 (-0.10%)
12 Jun 2015 46.22 46.47 45.9 45.97 7,248,586 -0.25 (-0.54%)
11 Jun 2015 46.78 46.91 46.135 46.44 10,114,805 -0.34 (-0.73%)
10 Jun 2015 45.85 46.83 45.69 46.61 9,701,677 0.76 (1.66%)
9 Jun 2015 45.79 45.935 45.465 45.65 9,253,038 -0.14 (-0.31%)
8 Jun 2015 46.3 46.42 45.675 45.73 8,056,629 -0.57 (-1.23%)
5 Jun 2015 46.31 46.515 45.84 46.14 8,354,346 -0.17 (-0.37%)
4 Jun 2015 46.77 47.16 46.205 46.36 8,804,148 -0.41 (-0.88%)
3 Jun 2015 47.36 47.73 46.82 46.85 7,702,228 -0.51 (-1.08%)
2 Jun 2015 46.93 47.34 46.62 46.92 7,624,983 -0.01 (-0.02%)

2926 - 2950 of 3459 results

Page 118 of 139

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.