MSFT
Microsoft Corp
Company · XNAS · US · USD
Market price
$508.00
+$118.56 (+30.44%) · This month
| Date and time | Price |
|---|---|
| Jul 13, 2026, 3:00 PM | $389.44 |
| Jul 13, 2026, 5:00 PM | $393.02 |
| Jul 13, 2026, 7:00 PM | $392.93 |
| Jul 13, 2026, 9:00 PM | $390.60 |
| Jul 13, 2026, 11:00 PM | $389.40 |
| Jul 14, 2026, 1:00 AM | $389.96 |
| Jul 14, 2026, 9:00 AM | $386.77 |
| Jul 14, 2026, 11:00 AM | $387.70 |
| Jul 14, 2026, 1:00 PM | $379.12 |
| Jul 14, 2026, 3:00 PM | $387.49 |
| Jul 14, 2026, 5:00 PM | $387.51 |
| Jul 14, 2026, 7:00 PM | $385.31 |
| Jul 14, 2026, 9:00 PM | $385.35 |
| Jul 14, 2026, 11:00 PM | $385.25 |
| Jul 15, 2026, 1:00 AM | $386.50 |
| Jul 15, 2026, 9:00 AM | $386.67 |
| Jul 15, 2026, 11:00 AM | $385.84 |
| Jul 15, 2026, 1:00 PM | $387.70 |
| Jul 15, 2026, 3:00 PM | $394.09 |
| Jul 15, 2026, 5:00 PM | $394.53 |
| Jul 15, 2026, 7:00 PM | $395.70 |
| Jul 15, 2026, 9:00 PM | $396.15 |
| Jul 15, 2026, 11:00 PM | $397.00 |
| Jul 16, 2026, 1:00 AM | $397.18 |
| Jul 16, 2026, 9:00 AM | $400.67 |
| Jul 16, 2026, 11:00 AM | $400.50 |
| Jul 16, 2026, 1:00 PM | $399.48 |
| Jul 16, 2026, 3:00 PM | $397.31 |
| Jul 16, 2026, 5:00 PM | $403.01 |
| Jul 16, 2026, 7:00 PM | $405.66 |
| Jul 16, 2026, 9:00 PM | $400.39 |
| Jul 16, 2026, 11:00 PM | $400.55 |
| Jul 17, 2026, 1:00 AM | $400.43 |
| Jul 17, 2026, 9:00 AM | $394.81 |
| Jul 17, 2026, 11:00 AM | $393.17 |
| Jul 17, 2026, 1:00 PM | $393.06 |
| Jul 17, 2026, 3:00 PM | $392.17 |
| Jul 17, 2026, 5:00 PM | $393.94 |
| Jul 17, 2026, 7:00 PM | $395.22 |
| Jul 17, 2026, 9:00 PM | $394.04 |
| Jul 17, 2026, 11:00 PM | $394.70 |
| Jul 18, 2026, 1:00 AM | $394.01 |
| Jul 20, 2026, 9:00 AM | $393.27 |
| Jul 20, 2026, 11:00 AM | $392.05 |
| Jul 20, 2026, 1:00 PM | $389.37 |
| Jul 20, 2026, 3:00 PM | $395.85 |
| Jul 20, 2026, 5:00 PM | $401.59 |
| Jul 20, 2026, 7:00 PM | $400.53 |
| Jul 20, 2026, 9:00 PM | $400.42 |
| Jul 20, 2026, 11:00 PM | $399.98 |
| Jul 21, 2026, 1:00 AM | $401.02 |
| Jul 21, 2026, 9:00 AM | $399.42 |
| Jul 21, 2026, 11:00 AM | $399.17 |
| Jul 21, 2026, 1:00 PM | $398.36 |
| Jul 21, 2026, 3:00 PM | $399.33 |
| Jul 21, 2026, 5:00 PM | $398.64 |
| Jul 21, 2026, 7:00 PM | $398.19 |
| Jul 21, 2026, 9:00 PM | $397.25 |
| Jul 21, 2026, 11:00 PM | $396.09 |
| Jul 22, 2026, 1:00 AM | $396.15 |
| Jul 22, 2026, 9:00 AM | $398.63 |
| Jul 22, 2026, 11:00 AM | $399.46 |
| Jul 22, 2026, 1:00 PM | $399.00 |
| Jul 22, 2026, 3:00 PM | $389.56 |
| Jul 22, 2026, 5:00 PM | $389.45 |
| Jul 22, 2026, 7:00 PM | $388.81 |
| Jul 22, 2026, 9:00 PM | $390.30 |
| Jul 22, 2026, 11:00 PM | $387.35 |
| Jul 23, 2026, 1:00 AM | $388.16 |
| Jul 23, 2026, 9:00 AM | $386.05 |
| Jul 23, 2026, 11:00 AM | $388.60 |
| Jul 23, 2026, 1:00 PM | $387.60 |
| Jul 23, 2026, 3:00 PM | $379.29 |
| Jul 23, 2026, 5:00 PM | $381.34 |
| Jul 23, 2026, 7:00 PM | $381.93 |
| Jul 23, 2026, 9:00 PM | $382.30 |
| Jul 23, 2026, 11:00 PM | $383.28 |
| Jul 24, 2026, 1:00 AM | $382.00 |
| Jul 24, 2026, 9:00 AM | $385.51 |
| Jul 24, 2026, 11:00 AM | $385.25 |
| Jul 24, 2026, 1:00 PM | $385.70 |
| Jul 24, 2026, 3:00 PM | $384.29 |
| Jul 24, 2026, 5:00 PM | $383.99 |
| Jul 24, 2026, 7:00 PM | $384.59 |
| Jul 24, 2026, 9:00 PM | $381.60 |
| Jul 24, 2026, 11:00 PM | $381.84 |
| Jul 25, 2026, 1:00 AM | $381.40 |
| Jul 27, 2026, 9:00 AM | $385.83 |
| Jul 27, 2026, 11:00 AM | $386.10 |
| Jul 27, 2026, 1:00 PM | $388.04 |
| Jul 27, 2026, 3:00 PM | $389.69 |
| Jul 27, 2026, 5:00 PM | $391.27 |
| Jul 27, 2026, 7:00 PM | $393.54 |
| Jul 27, 2026, 9:00 PM | $389.10 |
| Jul 27, 2026, 11:00 PM | $389.16 |
| Jul 28, 2026, 1:00 AM | $389.50 |
| Jul 28, 2026, 9:00 AM | $392.05 |
| Jul 28, 2026, 11:00 AM | $392.35 |
| Jul 28, 2026, 1:00 PM | $395.48 |
| Jul 28, 2026, 3:00 PM | $396.48 |
| Jul 28, 2026, 5:00 PM | $398.83 |
| Jul 28, 2026, 7:00 PM | $396.94 |
| Jul 28, 2026, 9:00 PM | $393.91 |
| Jul 28, 2026, 11:00 PM | $395.82 |
| Jul 29, 2026, 1:00 AM | $395.01 |
| Jul 29, 2026, 9:00 AM | $396.75 |
| Jul 29, 2026, 11:00 AM | $394.83 |
| Jul 29, 2026, 1:00 PM | $394.80 |
| Jul 29, 2026, 3:00 PM | $394.33 |
| Jul 29, 2026, 5:00 PM | $395.30 |
| Jul 29, 2026, 7:00 PM | $399.51 |
| Jul 29, 2026, 9:00 PM | $402.10 |
| Jul 29, 2026, 11:00 PM | $420.44 |
| Jul 30, 2026, 1:00 AM | $425.21 |
| Jul 30, 2026, 9:00 AM | $423.86 |
| Jul 30, 2026, 11:00 AM | $427.50 |
| Jul 30, 2026, 1:00 PM | $427.13 |
| Jul 30, 2026, 3:00 PM | $447.04 |
| Jul 30, 2026, 5:00 PM | $455.04 |
| Jul 30, 2026, 7:00 PM | $456.00 |
| Jul 30, 2026, 9:00 PM | $448.75 |
| Jul 30, 2026, 11:00 PM | $449.31 |
| Jul 31, 2026, 1:00 AM | $448.47 |
| Jul 31, 2026, 9:00 AM | $448.17 |
| Jul 31, 2026, 11:00 AM | $448.11 |
| Jul 31, 2026, 1:00 PM | $451.34 |
| Jul 31, 2026, 3:00 PM | $452.42 |
| Jul 31, 2026, 5:00 PM | $461.92 |
| Jul 31, 2026, 7:00 PM | $461.23 |
| Jul 31, 2026, 9:00 PM | $463.67 |
| Jul 31, 2026, 11:00 PM | $461.26 |
| Aug 1, 2026, 1:00 AM | $461.81 |
| Aug 3, 2026, 9:00 AM | $469.00 |
| Aug 3, 2026, 11:00 AM | $471.49 |
| Aug 3, 2026, 1:00 PM | $474.21 |
| Aug 3, 2026, 3:00 PM | $483.98 |
| Aug 3, 2026, 5:00 PM | $488.80 |
| Aug 3, 2026, 7:00 PM | $489.35 |
| Aug 3, 2026, 9:00 PM | $486.80 |
| Aug 3, 2026, 11:00 PM | $484.02 |
| Aug 4, 2026, 1:00 AM | $483.96 |
| Aug 4, 2026, 9:00 AM | $481.91 |
| Aug 4, 2026, 11:00 AM | $479.59 |
| Aug 4, 2026, 1:00 PM | $476.88 |
| Aug 4, 2026, 3:00 PM | $496.07 |
| Aug 4, 2026, 5:00 PM | $494.44 |
| Aug 4, 2026, 7:00 PM | $496.26 |
| Aug 4, 2026, 9:00 PM | $493.00 |
| Aug 4, 2026, 11:00 PM | $490.52 |
| Aug 5, 2026, 1:00 AM | $490.52 |
| Aug 5, 2026, 9:00 AM | $493.18 |
| Aug 5, 2026, 11:00 AM | $495.19 |
| Aug 5, 2026, 1:00 PM | $496.34 |
| Aug 5, 2026, 3:00 PM | $491.06 |
| Aug 5, 2026, 5:00 PM | $488.21 |
| Aug 5, 2026, 7:00 PM | $489.89 |
| Aug 5, 2026, 9:00 PM | $487.17 |
| Aug 5, 2026, 11:00 PM | $485.73 |
| Aug 6, 2026, 1:00 AM | $485.65 |
| Aug 6, 2026, 9:00 AM | $485.04 |
| Aug 6, 2026, 11:00 AM | $487.59 |
| Aug 6, 2026, 1:00 PM | $484.50 |
| Aug 6, 2026, 3:00 PM | $498.35 |
| Aug 6, 2026, 5:00 PM | $495.24 |
| Aug 6, 2026, 7:00 PM | $496.99 |
| Aug 6, 2026, 9:00 PM | $498.91 |
| Aug 6, 2026, 11:00 PM | $498.48 |
| Aug 7, 2026, 1:00 AM | $498.93 |
| Aug 7, 2026, 9:00 AM | $497.52 |
| Aug 7, 2026, 11:00 AM | $498.20 |
| Aug 7, 2026, 1:00 PM | $497.41 |
| Aug 7, 2026, 3:00 PM | $503.71 |
| Aug 7, 2026, 5:00 PM | $500.98 |
| Aug 7, 2026, 7:00 PM | $499.83 |
| Aug 7, 2026, 9:00 PM | $500.00 |
| Aug 7, 2026, 11:00 PM | $499.49 |
| Aug 8, 2026, 1:00 AM | $499.38 |
| Aug 10, 2026, 9:00 AM | $498.25 |
| Aug 10, 2026, 11:00 AM | $499.49 |
| Aug 10, 2026, 1:00 PM | $499.81 |
| Aug 10, 2026, 3:00 PM | $509.15 |
| Aug 10, 2026, 5:25 PM | $508.00 |
- Period change
- +30.44%
- Period low
- $379.12
- Period high
- $509.15
- Observations
- 182
- Updated
- Aug 10, 2026, 5:25 PM
About Microsoft Corp
Microsoft develops and licenses consumer and enterprise software. It is known for its Windows operating systems and Office productivity suite. The company is organized into three equally sized broad segments: productivity and business processes (legacy Microsoft Office, cloud-based Office 365, Exchange, SharePoint, Skype, LinkedIn, Dynamics), intelligence cloud (infrastructure- and platform-as-a-service offerings Azure, Windows Server OS, SQL Server), and more personal computing (Windows Client, Xbox, Bing search, display advertising, and Surface laptops, tablets, and desktops).
Company websiteClassifications
- Technology · Tech
- Artificial intelligence · AI
- Augmented reality / virtual reality · AR/VR
- Software as a service · SaaS
- Cybersecurity · Cyber
- Social media networks · Social media
- Server
- Gaming
- Cloud
- Electronics
- Software
- Hardware
- Networking
- Communications · Comms
- Advertising and marketing · Advertising
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $3,450,799,500,577.52
- Employees
- 228K