InvestSMART

Microsoft Corp (NASDAQ: MSFT) - Share Price

Current share price for MSFT : $545.250 14.64 (2.76%)+

Currency: USD ($)

Microsoft Corp's current share price is $545.25. This constitutes a share price movement of 4.44% when compared to its closing share price of $522.08 seven days ago. Relative to today's opening stock price, the MSFT stock price is up $14.64 or 2.76%.

MSFT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 487.55 559.15 349.2 545.25 10,450,074 43 (8.82%)
Last Year (2025) 426 555 344.83 487.48 7,957,853 61.48 (14.43%)
This Financial Year (FY2027) 370.61 559.15 367.47 545.25 8,557,628 159.94 (43.16%)
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
28 Mar 2020 151.83 154.89 149.21 149.7 156 -2.13 (-1.40%)
27 Mar 2020 148.4 156.65 148.38 156.11 147 7.71 (5.20%)
26 Mar 2020 148.6 154.325 144.44 146.92 148 -1.68 (-1.13%)
25 Mar 2020 143.75 149.6 141.27 148.34 136 4.59 (3.19%)
24 Mar 2020 137.07 140.57 132.53 135.98 137 -1.09 (-0.80%)
21 Mar 2020 145.99 147.07 135.86 137.35 143 -8.64 (-5.92%)
20 Mar 2020 142.8 150.15 139 142.71 140 -0.09 (-0.06%)
19 Mar 2020 137.75 146 135.02 140.4 147 2.65 (1.92%)
18 Mar 2020 140.01 147.49 135 146.57 135 6.56 (4.69%)
17 Mar 2020 138.15 149.34 135 135.42 159 -2.73 (-1.98%)
14 Mar 2020 147.51 159 140.73 158.83 139 11.32 (7.67%)
13 Mar 2020 145.48 153.42 138.58 139.06 154 -6.42 (-4.41%)
12 Mar 2020 157.25 157.7 151.16 153.57 161 -3.68 (-2.34%)
11 Mar 2020 158.13 161.02 152.59 161.02 151 2.89 (1.83%)
10 Mar 2020 150.5 157.75 150 150.62 162 0.12 (0.08%)
7 Mar 2020 162.49 163.11 156.01 161.57 166 -0.92 (-0.57%)
6 Mar 2020 166.09 170.87 165.69 166.27 171 0.18 (0.11%)
5 Mar 2020 168.58 170.7 165.62 170.55 165 1.97 (1.17%)
4 Mar 2020 173.8 175 162.26 164.51 173 -9.29 (-5.35%)
3 Mar 2020 165 172.85 162.32 172.79 162 7.79 (4.72%)
29 Feb 2020 152.81 163.71 152 162.01 158 9.2 (6.02%)
28 Feb 2020 163.15 167.03 157.99 158.18 170 -4.97 (-3.05%)
27 Feb 2020 169.61 173.25 168.24 170.17 168 0.56 (0.33%)
26 Feb 2020 174 174.84 167.65 168.07 171 -5.93 (-3.41%)
25 Feb 2020 167.72 174.55 164 170.89 179 3.17 (1.89%)

1726 - 1750 of 3457 results

Page 70 of 139

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.