institutional
NYSE · MSFT
Microsoft Corporation
Technology · Software - Infrastructure
$521.91
Down-$8.23 (-1.55%)
Updated Oct 31, 2026, 7:17 AM
SID Score
7.7/10
Composite research score
Smart Money
49/100
Neutral
- Market cap
- 3.59T
- P/E ratio
- 34.27
- Dividend yield
- 0.83%
- 52-week range
- $349.20 – $551.15
- Volume
- 35.65M
- Avg. volume
- 24.76M
Price performance · MSFT
MSFT price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
MSFT closed at $521.91 after 21 trading sessions, up 0.85% for the selected period.
- Last close
- $521.91
- Period change
- +0.85%
- Period low
- $517.53
- Period high
- $543.45
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Latest MSFT news
The latest Smart Investors Daily articles mentioning MSFT.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…