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
1 Feb 2025 418.75 420.68 414.91 415.06 11,199,189 -3.69 (-0.88%)
31 Jan 2025 418.08 422.83 413.18 414.99 15,584,579 -3.09 (-0.74%)
30 Jan 2025 446.61 446.79 440.41 442.33 6,898,970 -4.28 (-0.96%)
29 Jan 2025 433.8 448.38 431.44 447.2 7,885,817 13.4 (3.09%)
28 Jan 2025 424.01 435.19 423.5 434.56 12,248,861 10.55 (2.49%)
25 Jan 2025 444.92 446.62 441.42 444.06 5,101,015 -0.86 (-0.19%)
24 Jan 2025 441.65 446.74 441.55 446.71 6,214,812 5.06 (1.15%)
23 Jan 2025 437.51 447.27 436 446.2 9,324,251 8.69 (1.99%)
22 Jan 2025 430 430.85 425.62 428.5 10,260,759 -1.5 (-0.35%)
21 Jan 2025 434.36 434.36 428.17 429.03 11,206,041 -5.33 (-1.23%)
18 Jan 2025 434.36 434.36 428.17 429.03 11,195,910 -5.33 (-1.23%)
17 Jan 2025 428.81 429.49 424.39 424.58 5,595,154 -4.23 (-0.99%)
16 Jan 2025 419 428.14 418.33 426.31 8,112,405 7.31 (1.74%)
15 Jan 2025 418 419.73 410.73 415.67 5,984,386 -2.33 (-0.56%)
14 Jan 2025 415.23 418.43 412.34 417.19 6,768,438 1.96 (0.47%)
11 Jan 2025 424.68 424.68 415.02 418.95 8,048,392 -5.73 (-1.35%)
10 Jan 2025 424.4 426.89 421.56 424.56 5,323,067 0.16 (0.04%)
9 Jan 2025 424.4 426.89 421.56 424.56 5,318,081 0.16 (0.04%)
8 Jan 2025 429.1 430.58 420.82 422.37 7,042,448 -6.73 (-1.57%)
7 Jan 2025 428.06 434.23 425.5 427.85 7,734,798 -0.21 (-0.05%)
4 Jan 2025 421.82 424.02 419.59 423.35 5,774,640 1.53 (0.36%)
3 Jan 2025 425.53 426.01 414.85 418.58 5,593,887 -6.95 (-1.63%)
2 Jan 2025 426 426.67 420.66 421.5 6,304,617 -4.5 (-1.06%)
1 Jan 2025 426 426.67 420.66 421.5 6,295,857 -4.5 (-1.06%)
31 Dec 2024 426.06 427.51 421.94 424.83 5,045,933 -1.23 (-0.29%)

451 - 475 of 3447 results

Page 19 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.