Microsoft Corporation (MSFT) Historical Stock Data
378.80 ↓11.78 (-3.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSFT is down -0.03% a day on average. There have been 19 days where Microsoft Corporation closed green and 11 days where MSFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 388.08 | 378.80 | ↓$9.28 (-2.39%) | 376.93 | 389.13 | 21.50M |
| 2025-03-27 | 390.13 | 390.58 | ↑$0.45 (0.12%) | 387.40 | 392.24 | 13.43M |
| 2025-03-26 | 395.01 | 389.97 | ↓$5.04 (-1.28%) | 388.57 | 395.31 | 16.10M |
| 2025-03-25 | 393.92 | 395.16 | ↑$1.25 (0.32%) | 392.64 | 396.36 | 14.44M |
| 2025-03-24 | 395.40 | 393.08 | ↓$2.32 (-0.59%) | 389.81 | 395.40 | 20.13M |
| 2025-03-21 | 383.25 | 391.26 | ↑$8.01 (2.09%) | 382.85 | 391.74 | 38.76M |
| 2025-03-20 | 385.74 | 386.84 | ↑$1.10 (0.29%) | 383.29 | 391.79 | 18.38M |
| 2025-03-19 | 385.53 | 387.82 | ↑$2.30 (0.60%) | 384.00 | 389.68 | 18.89M |
| 2025-03-18 | 387.28 | 383.52 | ↓$3.76 (-0.97%) | 381.14 | 387.37 | 17.27M |
| 2025-03-17 | 386.77 | 388.70 | ↑$1.93 (0.50%) | 385.57 | 392.71 | 21.48M |
| 2025-03-14 | 379.92 | 388.56 | ↑$8.64 (2.27%) | 379.51 | 389.79 | 19.75M |
| 2025-03-13 | 383.16 | 378.77 | ↓$4.38 (-1.14%) | 377.45 | 385.31 | 20.28M |
| 2025-03-12 | 382.85 | 383.27 | ↑$0.42 (0.11%) | 378.95 | 385.22 | 23.75M |
| 2025-03-11 | 379.00 | 380.45 | ↑$1.45 (0.38%) | 376.91 | 385.96 | 28.11M |
| 2025-03-10 | 385.84 | 380.16 | ↓$5.68 (-1.47%) | 377.23 | 386.40 | 32.68M |
| 2025-03-07 | 392.09 | 393.31 | ↑$1.22 (0.31%) | 385.54 | 394.80 | 21.16M |
| 2025-03-06 | 394.28 | 396.89 | ↑$2.61 (0.66%) | 392.68 | 402.15 | 22.34M |
| 2025-03-05 | 389.34 | 401.02 | ↑$11.68 (3.00%) | 388.81 | 401.67 | 23.27M |
| 2025-03-04 | 383.35 | 388.61 | ↑$5.26 (1.37%) | 381.00 | 392.58 | 29.06M |
| 2025-03-03 | 398.82 | 388.49 | ↓$10.33 (-2.59%) | 386.16 | 398.82 | 22.92M |
| 2025-02-28 | 392.76 | 396.99 | ↑$4.24 (1.08%) | 386.58 | 397.63 | 31.89M |
| 2025-02-27 | 401.27 | 392.53 | ↓$8.74 (-2.18%) | 392.22 | 405.74 | 20.99M |
| 2025-02-26 | 398.01 | 399.73 | ↑$1.72 (0.43%) | 394.25 | 403.60 | 19.49M |
| 2025-02-25 | 401.10 | 397.90 | ↓$3.20 (-0.80%) | 396.70 | 401.92 | 29.28M |
| 2025-02-24 | 408.51 | 404.00 | ↓$4.51 (-1.10%) | 399.32 | 409.37 | 26.03M |
| 2025-02-21 | 417.34 | 408.21 | ↓$9.13 (-2.19%) | 407.89 | 418.05 | 26.09M |
| 2025-02-20 | 415.53 | 416.13 | ↑$0.60 (0.14%) | 412.54 | 419.31 | 22.58M |
| 2025-02-19 | 408.36 | 414.77 | ↑$6.41 (1.57%) | 407.74 | 415.46 | 23.90M |
| 2025-02-18 | 408.20 | 409.64 | ↑$1.44 (0.35%) | 406.55 | 410.60 | 20.53M |
| 2025-02-14 | 407.65 | 408.43 | ↑$0.78 (0.19%) | 405.90 | 408.83 | 21.80M |
Create an account or log in to view more rows.
$MSFT who loaded up??
$MSFT holy fuck
$MSFT lfg!!! So much movement ! Buy n hodl!
$MSFT tomorrow will be an explosion day
I believe it!
$MSFT whats the target for Friday close?
$MSFT not good
$MSFT looks like a loading
$MSFT I like green candles on my birthday cake
$MSFT looking ready to breakout soon.
$MSFT Holding Strong since January ??????????