InvestSMART

Microsoft Corp (NASDAQ: MSFT) - Share Price

Current share price for MSFT : $492.440 0.79 (0.16%)+

Currency: USD ($)

Microsoft Corp's current share price is $492.44. This constitutes a share price movement of -3.47% when compared to its closing share price of $510.12 seven days ago. Relative to today's opening stock price, the MSFT stock price is up $0.79 or 0.16%.

MSFT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 487.55 517.76 349.2 492.44 11,069,834 4.89 (1%)
Last Year (2025) 426 555 344.83 487.48 7,957,853 61.48 (14.43%)
This Financial Year (FY2027) 370.61 517.76 367.47 492.44 9,221,892 121.83 (32.87%)
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
29 May 2026 412.67 429.49 412.67 427.02 12,618,895 14.35 (3.48%)
28 May 2026 411 415.93 409.59 412.67 8,464,799 1.67 (0.41%)
27 May 2026 416.95 419.75 413.06 416.15 8,641,108 -0.8 (-0.19%)
26 May 2026 419.44 424.4 416.34 418.57 6,082,852 -0.87 (-0.21%)
23 May 2026 419.44 424.4 416.34 418.49 6,062,044 -0.95 (-0.23%)
22 May 2026 424.61 426.34 415.72 419.1 9,102,367 -5.51 (-1.30%)
21 May 2026 414.22 422.08 411.335 421.1 9,087,252 6.88 (1.66%)
20 May 2026 429.98 432.7 416.5 417.57 9,885,374 -12.41 (-2.89%)
19 May 2026 415.76 425.11 415.69 423.54 9,289,853 7.78 (1.87%)
16 May 2026 415.5 428.16 412.92 421.92 14,835,988 6.42 (1.55%)
15 May 2026 404.2 411.83 400.88 409.43 7,624,894 5.23 (1.29%)
14 May 2026 402 406.28 401.03 405.21 7,781,956 3.21 (0.80%)
13 May 2026 414.42 415.5 406.65 407.75 9,969,715 -6.67 (-1.61%)
12 May 2026 407.5 412.69 405.5 412.69 10,434,547 5.19 (1.27%)
9 May 2026 416.51 418.61 414 415.11 10,360,030 -1.4 (-0.34%)
8 May 2026 420 427.97 418.76 420.91 9,451,465 0.91 (0.22%)
7 May 2026 407.42 418.35 405.12 413.76 10,013,451 6.34 (1.56%)
6 May 2026 415.15 416.71 408.8 411.38 7,184,051 -3.77 (-0.91%)
5 May 2026 411.44 420.78 410.8 413.71 8,152,410 2.27 (0.55%)
2 May 2026 412.77 417.11 410.45 414.51 8,380,756 1.74 (0.42%)
1 May 2026 410.27 414.42 398.01 407.81 21,143,219 -2.46 (-0.60%)
30 Apr 2026 423.68 426.79 420.29 424.64 9,068,734 0.96 (0.23%)
29 Apr 2026 424.72 429.91 421.92 429.25 8,999,708 4.53 (1.07%)
28 Apr 2026 422.51 427.08 417.1 424.82 10,932,731 2.31 (0.55%)
25 Apr 2026 416.13 424.89 415.8 424.7 8,572,351 8.57 (2.06%)

76 - 100 of 3416 results

Page 4 of 137

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.