|
Market Closed -
Other stock markets
|
Pre-market 01:59:03 | |||
| 409.43 USD | +1.04% |
|
408.42 | -0.25% |
| 05-15 | OpenAI brings Codex coding tool to ChatGPT mobile app | RE |
| 05-15 | Microsoft Adds Former EY Chief Carmine Di Sibio to Board | MT |
Quotes 5-day view: Microsoft Corporation
Delayed Quote Nasdaq
| 08/05/2026 | 11/05/2026 | 12/05/2026 | 13/05/2026 | 14/05/2026 | |
|---|---|---|---|---|---|
| Last | 415.12 $ | 412.66 $ | 407.77 $ | 405.21 $ | 409.43 $ |
| Volume | 33,383,790 | 35,657,943 | 38,594,221 | 29,667,073 | 25,114,159 |
| Change | -1.34% | -0.59% | -1.18% | -0.63% | +1.04% |
| Opening | 417.38 $ | 407.87 $ | 414.48 $ | 403.20 $ | 404.48 $ |
| High | 418.63 $ | 412.69 $ | 415.50 $ | 406.31 $ | 411.84 $ |
| Low | 414.00 $ | 405.50 $ | 406.64 $ | 401.03 $ | 400.88 $ |
Performance
| 1 day | -0.25% | ||
| 1 week | -1.09% | ||
| Current month | +0.40% | ||
| 1 month | +6.52% | ||
| 3 months | +2.02% | ||
| 6 months | -18.65% | ||
| Current year | -15.34% | ||
| 1 year | -8.84% | ||
| 3 years | +32.51% | ||
| 5 years | +68.47% | ||
| 10 years | +701.55% |
Volumes
marketsDaily volume
27,042,072
Estimated daily volume
27,042,072
Avg. Volume 20 sessions
34,910,049
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
14,293,221,362.07
Record volume 1
1,031,788,800
Record volume 2
788,688,000
Record volume 3
764,504,064
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (USD)
3,010,076,026,407
Net sales (USD)
281,724,000,000
Number of employees
228,000
Sales / Employee (USD)
1,235,632
Free-Float
99.91 %
Free-Float capitalization (USD)
3,007,255,534,243
Average Daily Capital Traded
0.47%
Indicators
Moving average 5 days
414.06
Moving average 20 days
418.29
Moving average 50 days
398.73
Moving average 100 days
421.26
Price spread / (MMA5)
+1.13%
Price spread / (MMA20)
+2.16%
Price spread / (MMA50)
-2.61%
Price spread / (MMA100)
+2.89%
STIM
RSI 9 days
44.61
RSI 14 days
48.99
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.04% | -1.09% | -8.84% | +32.51% | 3,010B | |
| +2.83% | -0.04% | +4.40% | +1,307.68% | 312B | |
| -4.28% | +2.92% | +176.91% | +858.30% | 122B | |
| -0.48% | -0.58% | +10.73% | +75.40% | 97.79B | |
| +0.15% | +1.11% | -1.10% | +38.28% | 97.56B | |
| -5.55% | -1.88% | -42.69% | +4.20% | 57.28B | |
| +6.79% | +9.19% | +7.19% | +93.53% | 42.03B | |
| -4.10% | -6.56% | +18.09% | +54.23% | 30.19B | |
| +2.83% | -0.78% | -42.96% | -46.20% | 29.42B | |
| +4.19% | -0.09% | -43.24% | +11.08% | 30.04B | |
| Average | -0.04% | +0.22% | +7.85% | +242.90% | 382.8B | |
| Weighted average by Cap. | -0.30% | -0.62% | -1.80% | +163.54% |
Historical Quotes: Microsoft Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
24da83c4402060824cbea2f3cfd8.O992ZaYmrJ1mj5t7Sv4LpB8rbvqixYcfreMbVoi8RVs.b74eVNx57eQc3PQcKIc61ktMAbWQneYt3oUqPeXEAxJJnEAN9BTkqDDY1g
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 409.43 | 3,594,513 | 18,669,105 |
| 23:00:00 | 409.53 | 40 | 15,074,592 |
| 23:00:00 | 409.53 | 47 | 15,074,552 |
| 23:00:00 | 409.53 | 40 | 15,074,505 |
| 23:00:00 | 409.53 | 100 | 15,074,465 |
| 23:00:00 | 409.52 | 100 | 15,074,365 |
| 22:59:59 | 409.54 | 1,790 | 15,074,265 |
| 22:59:59 | 409.50 | 320 | 15,072,475 |
| 22:59:59 | 409.50 | 1,061 | 15,072,155 |
| 22:59:59 | 409.50 | 100 | 15,071,094 |
Course Extremes
| 1 week | 400.88 |  | 418.63 |
| 1 month | 396.73 | | 433.7 |
| Current year | 356.28 | | 489.7 |
| 1 year | 356.28 | | 555.45 |
| 3 years | 307.59 | | 555.45 |
| 5 years | 213.43 | | 555.45 |
| 10 years | 48.04 | | 555.45 |
Monthly variations
Annual variations
| 2026 | -15.34% | ||
| 2025 | +14.74% | ||
| 2024 | +12.09% | ||
| 2023 | +56.80% | ||
| 2022 | -28.69% | ||
| 2021 | +51.21% | ||
| 2020 | +41.04% | ||
| 2019 | +55.26% | ||
| 2018 | +18.74% | ||
| 2017 | +37.66% | ||
| 2016 | +12.00% | ||
| 2015 | +19.44% | ||
| 2014 | +24.16% | ||
| 2013 | +40.06% | ||
| 2012 | +2.89% | ||
| 2011 | -6.99% | ||
| 2010 | -8.43% | ||
| 2009 | +56.79% | ||
| 2008 | -45.39% | ||
| 2007 | +19.22% | ||
| 2006 | +14.19% | ||
| 2005 | -2.13% | ||
| 2004 | -2.37% | ||
| 2003 | +5.88% | ||
| 2002 | -21.96% | ||
| 2001 | +52.74% | ||
| 2000 | -62.85% | ||
| 1999 | +68.36% | ||
| 1998 | +114.60% | ||
| 1997 | +56.43% | ||
| 1996 | +88.32% | ||
| 1995 | +43.56% | ||
| 1994 | +51.63% | ||
| 1993 | -5.56% | ||
| 1992 | +15.11% | ||
| 1991 | +121.76% | ||
| 1990 | +72.99% | ||
| 1989 | +63.38% | ||
| 1988 | -1.84% | ||
| 1987 | +124.87% | ||
| 1986 | +72.32% |
- Stock Market
- Equities
- MSFT Stock
- Quotes Microsoft Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition