|
Market Closed -
Other stock markets
|
After hours 05:30:00 am | |||
| 390.54 USD | -0.71% |
|
420.40 | +7.65% |
| 07:13am | Asian stocks choppy after rout, Fed leaves markets uncertain on rates | RE |
| 05:13am | ChatGPT, Roblox to Be Subject to EU's Strictest Platform Rules | MT |
Quotes 5-day view: Microsoft Corporation
Delayed Quote Nasdaq
| 24/07/2026 | 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | |
|---|---|---|---|---|---|
| Last | $381.70 | $389.10 | $393.35 | $390.54 | $390.54 |
| Volume | 2,76,59,388 | 2,78,56,160 | 3,23,67,546 | 4,59,10,614 | 4,72,09,032 |
| Change | +0.03% | +1.94% | +1.09% | -0.71% | -0.71% |
| Opening | $387.05 | $390.08 | $393.16 | $393.40 | $393.40 |
| High | $389.03 | $394.20 | $400.32 | $401.25 | $401.25 |
| Low | $380.65 | $387.99 | $391.30 | $388.74 | $388.74 |
Performance
| 1 day | +7.65% | ||
| 1 week | +0.05% | ||
| Current month | +4.70% | ||
| 1 month | +5.96% | ||
| 3 months | -7.99% | ||
| 6 months | -9.91% | ||
| Current year | -19.25% | ||
| 1 year | -23.81% | ||
| 3 years | +15.42% | ||
| 5 years | +36.31% | ||
| 10 years | +589.03% |
Volumes
marketsDaily volume
4,72,09,032
Estimated daily volume
4,72,09,032
Avg. Volume 20 sessions
2,95,45,709
Daily volume ratio
1.6
Avg. Volume 20 sessions USD
11,53,87,81,192.86
Record volume 1
1,03,17,88,800
Record volume 2
78,86,88,000
Record volume 3
76,45,04,064
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
29,21,97,47,90,818
Net sales (USD)
2,81,72,40,00,000
Number of employees
2,28,000
Sales / Employee (USD)
12,35,632
Free-Float
99.91 %
Free-Float capitalization (USD)
29,19,31,48,65,287
Average Daily Capital Traded
0.39%
Indicators
Moving average 5 days
387.25
Moving average 20 days
388.94
Moving average 50 days
398.54
Moving average 100 days
398.49
Price spread / (MMA5)
-0.84%
Price spread / (MMA20)
-0.41%
Price spread / (MMA50)
+2.05%
Price spread / (MMA100)
+2.03%
STIM
RSI 9 days
53.97
RSI 14 days
51.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.71% | +0.05% | -23.81% | +15.42% | 2,92200Cr | |
| -0.43% | -1.26% | -21.27% | +590.62% | 30TCr | |
| +1.68% | -12.45% | +140.42% | +962.74% | 10TCr | |
| -3.47% | -1.26% | -9.15% | +42.06% | 9.51TCr | |
| +5.31% | +7.50% | +75.82% | +135.49% | 8.93TCr | |
| -2.64% | -1.04% | -41.23% | -17.12% | 7.35TCr | |
| +0.89% | +3.33% | -32.46% | +70.07% | 6.58TCr | |
| -0.48% | +5.50% | +10.02% | +62.55% | 4.63TCr | |
| +1.27% | +0.99% | -57.64% | +28.77% | 3.54TCr | |
| 0.00% | +18.30% | -29.21% | -45.64% | 3.17TCr | |
| Average | +0.98% | +1.20% | +1.15% | +184.50% | 37.6TCr | |
| Weighted average by Cap. | +5.97% | -0.36% | -16.74% | +91.15% |
Historical Quotes: Microsoft Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8a2c3b22ef268fe4549.MsgKwHDRd5qPg3gjPjs6I8xUvGipTdnQeVwTsvlbKDc.Xp5ciyClMN_k2i5NbFVAEooa2iHqGoCFGzRJx9Q1YFp4qj63Pp4Y7eHZOQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:29:19 am | 390.16 | 40 | 2,14,33,968 |
| 01:29:19 am | 390.16 | 40 | 2,14,33,928 |
| 01:29:19 am | 390.16 | 80 | 2,14,33,888 |
| 01:29:19 am | 390.16 | 40 | 2,14,33,808 |
| 01:29:19 am | 390.16 | 40 | 2,14,33,768 |
| 01:29:19 am | 390.16 | 245 | 2,14,33,728 |
| 01:29:19 am | 390.20 | 40 | 2,14,33,483 |
| 01:29:19 am | 390.20 | 40 | 2,14,33,443 |
| 01:29:19 am | 390.21 | 420 | 2,14,33,403 |
| 01:29:19 am | 390.21 | 40 | 2,14,32,983 |
Course Extremes
| 1 week | 380.65 |  | 401.25 |
| 1 month | 373.35 | | 405.99 |
| Current year | 349.2 | | 489.7 |
| 1 year | 349.2 | | 555.45 |
| 3 years | 309.45 | | 555.45 |
| 5 years | 213.43 | | 555.45 |
| 10 years | 55.61 | | 555.45 |
Monthly variations
Annual variations
| 2026 | -19.25% | ||
| 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
- Stocks
- MSFT Stock
- Quotes Microsoft Corporation
Select your edition
All financial news and data tailored to specific country editions
