InvestSMART

Microsoft Corp (NASDAQ: MSFT) - Share Price

Current share price for MSFT : $524.510 3.43 (0.66%)+

Currency: USD ($)

Microsoft Corp's current share price is $524.51. This constitutes a share price movement of -0.84% when compared to its closing share price of $528.95 seven days ago. Relative to today's opening stock price, the MSFT stock price is up $3.43 or 0.66%.

MSFT Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 487.55 551.14 349.2 524.51 10,482,136 36.96 (7.58%)
Last Year (2025) 426 555 344.83 487.48 7,957,853 61.48 (14.43%)
This Financial Year (FY2027) 370.61 551.14 367.47 524.51 8,413,637 153.9 (41.53%)
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
8 Mar 2025 392.09 394.76 385.56 393.31 7,358,584 1.22 (0.31%)
7 Mar 2025 393.77 402.14 393.3 396.89 8,521,844 3.12 (0.79%)
6 Mar 2025 389.45 401.67 388.86 401.02 8,689,525 11.57 (2.97%)
5 Mar 2025 383.44 392.58 381 388.7 10,504,141 5.26 (1.37%)
4 Mar 2025 398.64 398.64 386.2 388.65 7,617,750 -9.99 (-2.51%)
1 Mar 2025 392.63 397.63 386.62 397.04 14,572,981 4.41 (1.12%)
28 Feb 2025 401.2 405.69 392.22 392.53 6,871,026 -8.67 (-2.16%)
27 Feb 2025 397.67 403.6 394.27 399.73 5,347,419 2.06 (0.52%)
26 Feb 2025 400.82 401.915 396.72 397.96 7,851,230 -2.86 (-0.71%)
25 Feb 2025 409.31 409.37 399.34 404 8,695,979 -5.31 (-1.30%)
22 Feb 2025 417.27 418 407.91 408.14 8,624,448 -9.13 (-2.19%)
21 Feb 2025 415.5 419.31 412.6 416.13 7,180,393 0.63 (0.15%)
20 Feb 2025 408.94 415.49 407.74 414.77 6,760,757 5.83 (1.43%)
19 Feb 2025 408 410.59 406.5 409.64 7,700,177 1.64 (0.40%)
18 Feb 2025 407.58 408.82 405.9 408.43 7,150,888 0.85 (0.21%)
15 Feb 2025 407.58 408.82 405.9 408.43 7,141,000 0.85 (0.21%)
14 Feb 2025 407.04 411 406.36 410.54 8,435,521 3.5 (0.86%)
13 Feb 2025 407.22 410.73 404.41 409.04 5,284,127 1.82 (0.45%)
12 Feb 2025 409.59 412.45 409.32 411.44 5,019,971 1.85 (0.45%)
11 Feb 2025 413.8 415.45 410.92 412.22 5,476,767 -1.58 (-0.38%)
8 Feb 2025 416.17 418.63 408.1 409.75 6,931,255 -6.42 (-1.54%)
7 Feb 2025 414.53 418.2 414.09 415.82 5,934,488 1.29 (0.31%)
6 Feb 2025 412 413.79 410.42 413.29 5,175,590 1.29 (0.31%)
5 Feb 2025 412.17 413.9 409.8 412.37 7,020,138 0.2 (0.05%)
4 Feb 2025 411.69 415.4 408.67 410.92 8,880,462 -0.77 (-0.19%)

426 - 450 of 3447 results

Page 18 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.