Microsoft Corporation (MSFT)
NASDAQ: MSFT
· Real-Time Price · USD
517.35
1.61 (0.31%)
At close: Oct 03, 2025, 3:59 PM
516.95
-0.08%
After-hours: Oct 03, 2025, 07:58 PM EDT
MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 517.10 | 520.49 | 515.00 | 517.35 | 517.35 | 0.31% | 15,058,411 |
| Oct 2, 2025 | 517.64 | 521.60 | 510.68 | 515.74 | 515.74 | -0.76% | 21,222,900 |
| Oct 1, 2025 | 514.80 | 520.51 | 511.69 | 519.71 | 519.71 | 0.34% | 22,632,336 |
| Sep 30, 2025 | 513.24 | 518.16 | 509.66 | 517.95 | 517.95 | 0.65% | 19,728,229 |
| Sep 29, 2025 | 511.50 | 516.85 | 508.88 | 514.60 | 514.60 | 0.61% | 17,617,800 |
| Sep 26, 2025 | 510.06 | 513.94 | 506.62 | 511.46 | 511.46 | 0.87% | 16,213,129 |
| Sep 25, 2025 | 508.30 | 510.01 | 505.04 | 507.03 | 507.03 | -0.61% | 15,786,500 |
| Sep 24, 2025 | 510.38 | 512.48 | 506.92 | 510.15 | 510.15 | 0.18% | 13,533,711 |
| Sep 23, 2025 | 513.80 | 514.59 | 507.31 | 509.23 | 509.23 | -1.01% | 19,799,600 |
| Sep 22, 2025 | 515.59 | 517.74 | 512.54 | 514.45 | 514.45 | -0.67% | 20,009,314 |
| Sep 19, 2025 | 510.56 | 519.30 | 510.31 | 517.93 | 517.93 | 1.86% | 52,474,100 |
| Sep 18, 2025 | 511.49 | 513.07 | 507.66 | 508.45 | 508.45 | -0.31% | 18,913,700 |
| Sep 17, 2025 | 510.62 | 511.29 | 505.93 | 510.02 | 510.02 | 0.19% | 15,816,600 |
| Sep 16, 2025 | 516.88 | 517.23 | 508.60 | 509.04 | 509.04 | -1.23% | 19,711,922 |
| Sep 15, 2025 | 508.79 | 515.47 | 507.00 | 515.36 | 515.36 | 1.07% | 17,143,800 |
| Sep 12, 2025 | 506.65 | 512.55 | 503.85 | 509.90 | 509.90 | 1.77% | 23,624,900 |
| Sep 11, 2025 | 502.25 | 503.17 | 497.88 | 501.01 | 501.01 | 0.13% | 18,881,608 |
| Sep 10, 2025 | 502.98 | 503.23 | 496.72 | 500.37 | 500.37 | 0.39% | 21,611,816 |
| Sep 9, 2025 | 501.43 | 502.25 | 497.70 | 498.41 | 498.41 | 0.04% | 14,410,542 |
| Sep 8, 2025 | 498.11 | 501.20 | 495.03 | 498.20 | 498.20 | 0.65% | 16,771,015 |
Page 1 of 136