NASDAQ · MSFT

Microsoft Corporation

Technology · Software - Infrastructure

$487.31

Up+$2.06 (+0.42%)

Updated Aug 25, 2026, 4:08 PM

SID Score

7.4/10

Composite research score

Smart Money

59/100

Neutral

Price performance

MSFT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MSFT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 24, 2026	$483.205	$490.605	$481.86	$487.31	17.23M
Aug 21, 2026	$479.88	$486.36	$478.53	$483.24	22.51M
Aug 20, 2026	$483.30	$484.16	$479.50	$481.15	20.02M
Aug 19, 2026	$480.065	$489.30	$479.36	$484.31	19.96M
Aug 18, 2026	$481.54	$484.27	$477.1505	$481.63	24.09M
Aug 17, 2026	$490.14	$492.66	$478.41	$480.35	29.64M
Aug 14, 2026	$496.355	$500.01	$493.92	$495.40	16.22M
Aug 13, 2026	$493.265	$501.34	$493.01	$496.88	23.04M
Aug 12, 2026	$499.99	$501.50	$491.52	$492.43	29M
Aug 11, 2026	$504.33	$505.33	$499.55	$503.81	23.05M
Aug 10, 2026	$503.44	$513.73	$502.27	$506.06	31.21M
Aug 7, 2026	$499.21	$505.18	$498.73	$499.99	28.85M
Aug 6, 2026	$488.55	$501.555	$488.52	$499.86	36.44M
Aug 5, 2026	$496.355	$498.24	$485.68	$487.46	33.39M
Aug 4, 2026	$480.90	$499.4399	$479.17	$492.81	50.46M
Aug 3, 2026	$476.125	$491.65	$475.00	$487.65	66.77M
Jul 31, 2026	$450.00	$466.84	$449.33	$464.72	60.85M
Jul 30, 2026	$437.90	$458.69	$432.44	$451.10	110.16M
Jul 29, 2026	$393.40	$401.25	$388.74	$390.54	47.21M
Jul 28, 2026	$393.16	$400.32	$391.30	$393.35	32.37M
Jul 27, 2026	$390.08	$394.20	$387.99	$389.10	27.86M