institutional
NASDAQ · MSFT
Microsoft Corporation
Technology · Software - Infrastructure
$483.24
Up+$2.09 (+0.43%)
Updated Aug 22, 2026, 7:07 AM
SID Score
7.4/10
Composite research score
Smart Money
59/100
Neutral
- Market cap
- 3.59T
- P/E ratio
- 34.27
- Dividend yield
- 0.89%
- 52-week range
- $349.20 – $513.73
- Volume
- 22.52M
- Avg. volume
- 24.76M
Price performance
MSFT price history
1M range · 21 trading sessions · Daily adjusted prices
MSFT closed at $483.24 after 21 trading sessions, up 26.60% for the selected period.
- Last close
- $483.24
- Period change
- +26.60%
- Period low
- $381.70
- Period high
- $506.06
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | $479.88 | $486.36 | $478.53 | $483.24 | 22.52M |
| 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 |
| Jul 24, 2026 | $387.05 | $389.03 | $380.65 | $381.70 | 27.66M |
Latest MSFT news
The latest Smart Investors Daily articles mentioning MSFT.
Stock researchResearch & News · SEC Filings
Loading stock research…