InvestSMART

Microsoft Corp (NASDAQ: MSFT) - Share Price

Current share price for MSFT : $528.950 10.49 (1.94%)+

Currency: USD ($)

Microsoft Corp's current share price is $528.95. This constitutes a share price movement of -1.13% when compared to its closing share price of $535.02 seven days ago. Relative to today's opening stock price, the MSFT stock price is down $10.49 or -1.94%.

MSFT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 487.55 551.14 349.2 528.95 10,606,666 41.4 (8.49%)
Last Year (2025) 426 555 344.83 487.48 7,957,853 61.48 (14.43%)
This Financial Year (FY2027) 370.61 551.14 367.47 528.95 8,610,595 158.34 (42.72%)
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
9 May 2025 438.04 443.635 435.66 438.17 8,152,598 0.13 (0.03%)
8 May 2025 434.2 438.12 431.13 433.35 10,649,609 -0.85 (-0.20%)
7 May 2025 432 437.63 431.68 433.31 5,255,544 1.31 (0.30%)
6 May 2025 433.17 439.5 432.49 436.17 6,066,967 3 (0.69%)
3 May 2025 433.01 439.41 429.99 435.28 9,139,772 2.27 (0.52%)
2 May 2025 431.5 436.99 424.92 425.4 16,922,715 -6.1 (-1.41%)
1 May 2025 390.155 396.65 384.44 392.32 13,342,014 2.165 (0.55%)
30 Apr 2025 391.41 395 390.44 394.04 5,428,768 2.63 (0.67%)
29 Apr 2025 391.8 392.73 386.66 391.16 5,829,813 -0.64 (-0.16%)
26 Apr 2025 387 392.16 384.6 391.85 6,732,467 4.85 (1.25%)
25 Apr 2025 375.53 388.45 375.23 387.3 9,190,943 11.77 (3.13%)
24 Apr 2025 376.05 380.36 373.03 374.09 7,995,146 -1.96 (-0.52%)
23 Apr 2025 363.5 367.76 359.92 366.82 6,605,108 3.32 (0.91%)
22 Apr 2025 363 364.31 355.7 359.12 6,809,131 -3.88 (-1.07%)
19 Apr 2025 373.83 374.32 366.91 367.78 8,179,133 -6.05 (-1.62%)
18 Apr 2025 373.83 374.32 366.91 367.78 8,173,459 -6.05 (-1.62%)
17 Apr 2025 380.5 381.61 368.245 371.61 8,432,168 -8.89 (-2.34%)
16 Apr 2025 388.38 391.88 384.21 385.73 4,995,764 -2.65 (-0.68%)
15 Apr 2025 393 394.62 384.21 387.81 6,128,522 -5.19 (-1.32%)
14 Apr 2025 380.68 390.05 378.985 388.45 8,813,090 7.77 (2.04%)
12 Apr 2025 380.68 390.05 378.985 388.45 8,806,417 7.77 (2.04%)
11 Apr 2025 382.12 383.88 367.83 381.14 13,225,767 -0.98 (-0.26%)
10 Apr 2025 353.99 393.21 353.88 389.82 20,113,413 35.83 (10.12%)
9 Apr 2025 368 373.65 350.25 355.57 11,519,476 -12.43 (-3.38%)
8 Apr 2025 350.24 370.86 344.83 357.86 17,983,938 7.62 (2.18%)

376 - 400 of 3442 results

Page 16 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.