InvestSMART

Microsoft Corp (NASDAQ: MSFT) - Share Price

Current share price for MSFT : $522.690 7.07 (1.33%)+

Currency: USD ($)

Microsoft Corp's current share price is $522.69. This constitutes a share price movement of 1.90% when compared to its closing share price of $512.94 seven days ago. Relative to today's opening stock price, the MSFT stock price is down $7.07 or -1.33%.

MSFT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 487.55 535.67 349.2 522.69 10,738,366 42.21 (8.66%)
Last Year (2025) 426 555 344.83 487.48 7,957,853 61.48 (14.43%)
This Financial Year (FY2027) 370.61 535.67 367.47 522.69 8,784,197 159.15 (42.94%)
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
17 Sep 2025 517 517.1 508.6 509.04 6,896,054 -7.96 (-1.54%)
16 Sep 2025 509 515.47 507.12 515.36 6,083,432 6.36 (1.25%)
13 Sep 2025 506.35 512.53 503.94 509.9 8,045,320 3.55 (0.70%)
12 Sep 2025 502.06 503.12 497.88 501.01 7,434,922 -1.05 (-0.21%)
11 Sep 2025 502.98 503.2 496.9 500.37 7,137,223 -2.61 (-0.52%)
9 Sep 2025 498.32 501.16 495.04 498.22 5,934,368 -0.1 (-0.02%)
6 Sep 2025 508.81 511.91 492.38 495 9,666,688 -13.81 (-2.71%)
5 Sep 2025 504.38 508.125 503.16 507.97 5,301,208 3.59 (0.71%)
4 Sep 2025 503.84 507.79 502.32 505.35 7,071,351 1.51 (0.30%)
3 Sep 2025 500 505.92 496.97 505.12 6,692,327 5.12 (1.02%)
2 Sep 2025 508.43 509.6 504.5 506.69 6,838,088 -1.74 (-0.34%)
30 Aug 2025 508.43 509.6 504.5 506.69 6,831,174 -1.74 (-0.34%)
29 Aug 2025 507.03 510.86 505.55 509.64 5,732,740 2.61 (0.51%)
28 Aug 2025 502 507.29 499.9 506.74 5,692,555 4.74 (0.94%)
27 Aug 2025 504.46 504.9 498.53 502.04 13,994,633 -2.42 (-0.48%)
26 Aug 2025 506.75 508.19 504.12 504.26 5,917,333 -2.49 (-0.49%)
23 Aug 2025 504.25 510.73 502.485 507.23 6,536,524 2.98 (0.59%)
22 Aug 2025 503.36 507.6 502.88 504.24 6,267,419 0.88 (0.17%)
21 Aug 2025 510.22 510.94 504.44 505.72 7,626,119 -4.5 (-0.88%)
20 Aug 2025 515 515.11 508.55 509.77 6,910,689 -5.23 (-1.02%)
19 Aug 2025 521.56 522.79 514.04 517.1 8,044,836 -4.46 (-0.86%)
16 Aug 2025 523.01 526.09 519.09 520.17 10,312,012 -2.84 (-0.54%)
15 Aug 2025 522.78 525.92 520.15 522.48 6,037,566 -0.3 (-0.06%)
14 Aug 2025 532.27 532.66 519.39 520.58 6,297,436 -11.69 (-2.20%)
13 Aug 2025 523.76 530.95 522.71 529.24 6,405,521 5.48 (1.05%)

276 - 300 of 3435 results

Page 12 of 138

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.