NASDAQ · MSFT

Microsoft Corporation

Technology · Software - Infrastructure

$517.53

Up+$9.33 (+1.80%)

Updated Oct 5, 2026, 2:38 PM

SID Score

7.1/10

Composite research score

Smart Money

49/100

Neutral

Price performance · MSFT

MSFT price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

MSFT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$519.385	$522.50	$513.66	$517.53	17.82M
Oct 1, 2026	$519.88	$522.85	$512.17	$512.80	19.73M
Sep 30, 2026	$511.61	$519.83	$510.31	$512.90	27.22M
Sep 29, 2026	$508.31	$513.64	$502.40	$508.96	21.34M
Sep 28, 2026	$505.47	$513.33	$502.22	$509.22	19.63M
Sep 25, 2026	$499.035	$519.40	$497.25	$516.17	38.19M
Sep 24, 2026	$495.07	$498.90	$491.22	$497.93	16.66M
Sep 23, 2026	$500.755	$509.44	$495.88	$500.59	19.45M
Sep 22, 2026	$507.32	$508.50	$493.65	$498.00	21.65M
Sep 21, 2026	$494.945	$501.87	$491.33	$501.61	27.96M
Sep 18, 2026	$497.965	$498.65	$491.10	$493.78	39.62M
Sep 17, 2026	$497.795	$501.47	$493.17	$497.75	17.84M
Sep 16, 2026	$493.03	$495.97	$487.23	$490.30	16.67M
Sep 15, 2026	$500.06	$505.90	$495.54	$497.12	17.79M
Sep 14, 2026	$497.06	$509.95	$495.3416	$505.41	23.09M
Sep 11, 2026	$495.65	$498.97	$492.58	$495.63	14.52M
Sep 10, 2026	$488.32	$494.52	$486.00	$492.44	16.04M
Sep 9, 2026	$493.07	$494.39	$489.80	$491.65	12.89M
Sep 8, 2026	$493.01	$495.19	$490.15	$493.95	18.88M