Quotes Microsoft Corporation

Stocks

MSFT

US5949181045

Software

Market Closed - Nasdaq 23:00:00 08/10/2026 +03			Pre-market 15:54:38
522.61 ^USD	-1.35%		528.14	+1.06%

03:45pm	OpenAI's Asia-Pacific Policy Head Sanghyun Lee Leaves Company After 6 Months	MT
03:41pm	China AI developers publish safety tests for just 3.6% of model releases, report finds	RE

Stock exchange

Nasdaq MSFT 522.61 $ -1.35% 10.57B $

Markets		Price	Change	Volumes
Nasdaq	MSFT	522.61USD	-1.35%	10.57B $
CBOE	MSFT	522.64USD	-1.32%	459M $
Mexican S.E.	MSFT *	9,521.60MXN	-0.08%	183M $
Xetra	MSF	471.55EUR	-0.45%	5.73M €
Tradegate	MSF	471.50EUR	+1.15%	5.07M €
Borsa Italiana	1MSFT	457.75EUR	+0.16%	2.13M €
CBOE	MSF	471.15EUR	-0.56%	1.64M €
London S.E.	0QYP	529.56USD	+0.50%	1.8M $
Börse Stuttgart	MSF	471.75EUR	+1.18%	1.44M €
Boerse Muenchen	MSF	471.15EUR	+1.07%	1.13M €
Deutsche Boerse AG	MSF	471.50EUR	+1.20%	598K €
Swiss Exchange	MSFT	529.10USD	-0.43%	563K $
Bolsa De Valores De Colombia	MSFTCO	1,642,020.00COP	-4.20%	1.01B $
CBOE	0QYP	471.15EUR	-0.56%	236K €
Wiener Boerse	MSFT	473.40EUR	+0.42%	226K €
Kazakhstan S.E.	MSFT_KZ	531.52USD	+0.86%	37.74K $
Lima	MSFTUS	531.50USD	+0.49%	36.67K $
Warsaw S.E.	MSFT	2,075.50PLN	0.00%	10.38K zł
Bulgaria S.E.	MSF	444.30EUR	-1.68%	888.6 €
Santiago S.E.	MSFTCL	513,230.00CLP	0.00%	0 $
Santiago S.E.	MSFT	525.18USD	+3.13%	0 $
Swiss Exchange	MSFT	441.60CHF	+0.30%	0 CHF
Sao Paulo	MSFT34	109.68BRL	-0.58%	36.97M R$
Buenos Aires S.E.	MSFT	28,100.00ARS	-1.20%	5.14B $
Buenos Aires S.E.	MSFTD	18.22USD	-1.25%	507K $
Toronto S.E.	MSFT	36.44CAD	-1.43%	33.9M $
Börse Stuttgart	MSF0	22.40EUR	-0.88%	201.6 €
Deutsche Boerse AG	MSF0	22.20EUR	-1.77%	0 €
Boerse Muenchen	MSF0	23.00EUR	0.00%	0 €
Thailand S.E.	MSFT80	9.000THB	0.00%	4.94M ฿
Thailand S.E.	MSFT01	5.200THB	-1.89%	473K ฿
Thailand S.E.	MSFT06	4.460THB	-0.45%	167K ฿
NEO Exchange	ZMSF	10.43CAD	-1.23%	1.69K $
Deutsche Boerse AG	MSF1	6.300PTS	0.00%	0 PTS
Deutsche Boerse AG	MSF1	6.300EUR	-0.79%	0 €
Thailand S.E.	MSFT19	5.950THB	0.00%	3.09K ฿
Thailand S.E.	MSFT03	3.560THB	-0.56%	41.16K ฿
Thailand S.E.	MSFT23	3.320THB	+0.61%	448K ฿

Quotes 5-day view: Microsoft Corporation

Delayed Quote Nasdaq

Microsoft Corporation(MSFT) : Historical Chart (5-day)

	02/10/2026	05/10/2026	06/10/2026	07/10/2026	08/10/2026
Last	$517.53	$525.18	$529.30	$529.76	$522.61
Volume	17,822,339	26,604,760	21,107,455	16,790,229	20,228,699
Change	+0.92%	+1.48%	+0.78%	+0.09%	-1.35%
Opening	$519.39	$521.62	$531.68	$530.73	$529.81
High	$522.50	$532.35	$535.69	$531.73	$533.51
Low	$513.66	$521.47	$528.78	$524.69	$518.79

Performance

1 day	+1.06%
1 week	+1.91%
Current month	+1.89%
1 month	+5.80%
3 months	+36.33%
6 months	+39.61%
Current year	+8.06%
1 year	-0.43%
3 years	+59.69%
5 years	+77.25%
10 years	+804.17%

Volumes

markets

Daily volume

20,228,699

Estimated daily volume

20,228,699

Avg. Volume 20 sessions

23,441,449

Daily volume ratio

0.86

Avg. Volume 20 sessions USD

12,250,735,661.89

Record volume 1

1,031,788,800

Record volume 2

788,688,000

Record volume 3

764,504,064

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

3,880,664,329,051

Net sales (USD)

331,839,000,000

Number of employees

223,000

Sales / Employee (USD)

1,488,067

Free-Float

99.9%

Free-Float capitalization (USD)

3,876,689,550,757

Average Daily Capital Traded

0.32%

Indicators

Moving average 5 days

524.88

Moving average 20 days

506.62

Moving average 50 days

496.13

Moving average 100 days

448.34

Price spread / (MMA5)

+0.43%

Price spread / (MMA20)

-3.06%

Price spread / (MMA50)

-5.07%

Price spread / (MMA100)

-14.21%

STIM

RSI 9 days

73.5

RSI 14 days

68.14

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
MICROSOFT CORPORATION	-1.35%	+1.91%	-0.43%	+59.69%	3,881B
PALANTIR TECHNOLOGIES INC.	+2.40%	+4.60%	+8.29%	+1,096.75%	478B
ORACLE CORPORATION	-5.48%	-1.72%	-52.99%	+23.40%	411B
PALO ALTO NETWORKS, INC.	-1.74%	+0.57%	+82.97%	+223.08%	326B
CROWDSTRIKE HOLDINGS, INC.	-0.92%	-1.16%	+106.30%	+495.42%	270B
SAP SE	+2.94%	+3.51%	-19.94%	+55.74%	239B
SERVICENOW, INC.	+1.36%	+1.44%	-23.58%	+24.62%	144B
FORTINET, INC.	-0.10%	+5.81%	+118.71%	+215.53%	139B
CADENCE DESIGN SYSTEMS, INC.	-2.04%	-0.54%	-0.33%	+43.00%	96.07B
DATADOG, INC.	+0.91%	-0.96%	+66.83%	+189.95%	98.31B
Average	+1.17%	+1.72%	+28.58%	+242.72%	608.18B
Weighted average by Cap.	+1.11%	+1.67%	+8.40%	+171.19%

See all sector performances

Historical Quotes: Microsoft Corporation

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

42059983e2dbccd.zr8oO_GPSBD-et6oLt3MaiajY-0QO8_Ks7VIh3D7Vb0.peUcbJv2EXPKOJ_ifaynPHmaNdt7X_yZ4OZ46xezFtOX1ExIgfcxT5xKjw

Date	Price	Volume	Total
23:00:00	522.61	2,598,263	14,820,219
22:59:59	522.66	100	12,221,956
22:59:59	522.69	160	12,221,856
22:59:59	522.69	40	12,221,696
22:59:59	522.66	70	12,221,656
22:59:59	522.72	42	12,221,586
22:59:59	522.69	100	12,221,544
22:59:59	522.73	40	12,221,444
22:59:59	522.65	100	12,221,404
22:59:59	522.68	100	12,221,304

Chart

Duration

Period

More charts

Price Extremes

1 week	518.79	535.69
1 month	486	535.69
Current year	349.2	535.69
1 year	349.2	553.72
3 years	324.39	555.45
5 years	213.43	555.45
10 years	56.32	555.45

Monthly variations

Annual variations

2026	+8.06%
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%