NASDAQ · MSFT

Microsoft Corporation

Technology · Software - Infrastructure

$523.88

Up+$0.88 (+0.17%)

Updated Nov 14, 2026, 6:29 AM

SID Score

7.4/10

Composite research score

Smart Money

48/100

Neutral

Price performance · MSFT

MSFT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

MSFT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$519.745	$526.42	$513.82	$523.88	26.19M
Nov 12, 2026	$521.10	$529.66	$520.00	$523.00	18.64M
Nov 11, 2026	$534.235	$534.76	$518.45	$521.125	29.08M
Nov 10, 2026	$542.975	$544.19	$526.365	$533.16	26.94M
Nov 9, 2026	$544.485	$548.28	$538.6996	$545.18	25.34M
Nov 6, 2026	$525.69	$538.33	$524.47	$530.61	26.96M
Nov 5, 2026	$554.935	$557.62	$532.675	$535.93	42.51M
Nov 4, 2026	$543.695	$559.15	$542.30	$555.80	50.81M
Nov 3, 2026	$509.005	$523.44	$507.82	$520.99	20.01M
Nov 2, 2026	$524.015	$529.63	$504.96	$507.12	34.74M
Oct 30, 2026	$525.27	$526.00	$514.35	$521.91	35.65M
Oct 29, 2026	$540.22	$541.29	$519.56	$530.14	39.33M
Oct 28, 2026	$531.82	$535.00	$526.135	$531.01	28.59M
Oct 27, 2026	$532.35	$534.70	$528.33	$531.33	19.53M
Oct 26, 2026	$527.40	$533.25	$521.69	$532.60	19.02M
Oct 23, 2026	$517.745	$525.77	$515.70	$524.51	13.68M
Oct 22, 2026	$533.14	$533.596	$520.30	$521.08	21.27M
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