NASDAQ · MSFT

Microsoft Corporation

Technology · Software - Infrastructure

$532.95

Down-$11.87 (-2.23%)

Updated Oct 22, 2026, 10:57 PM

SID Score

7.7/10

Composite research score

Smart Money

49/100

Neutral

Price performance · MSFT

MSFT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

MSFT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$529.44	$533.28	$525.02	$532.95	13.94M
Oct 20, 2026	$533.91	$534.21	$525.84	$531.87	14.58M
Oct 19, 2026	$528.70	$535.5684	$528.06	$533.52	17.99M
Oct 16, 2026	$541.31	$543.82	$524.43	$529.05	24.85M
Oct 15, 2026	$533.315	$541.1331	$531.22	$539.44	24.15M
Oct 14, 2026	$545.27	$545.75	$532.54	$533.69	22.32M
Oct 13, 2026	$544.64	$551.15	$543.06	$543.45	23.7M
Oct 12, 2026	$537.53	$542.74	$535.7013	$541.15	18.31M
Oct 9, 2026	$528.235	$537.22	$526.2401	$535.07	18.5M
Oct 8, 2026	$529.805	$533.51	$518.79	$522.61	20.23M
Oct 7, 2026	$530.725	$531.73	$524.69	$529.76	16.79M
Oct 6, 2026	$531.68	$535.69	$528.78	$529.30	21.11M
Oct 5, 2026	$521.62	$532.35	$521.47	$525.18	26.6M
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