|
Market Closed -
Nasdaq
04:00:00 05/09/2026 HKT
|
After hours 08:00:00 | |||
| 499.70 USD | -2.04% |
|
502.02 | +0.46% |
| 10:59am | Seattle Times, Newsday sue OpenAI, Microsoft, alleging copyright infringement | RE |
| 06:16am | AI agents hijack German website, raising OpenAI oversight questions | RE |
Stock exchange
Nasdaq
MSFT 499.70 $
-2.04%
9.05B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| MSFT | 499.70USD | -2.04% | 9.05B $ | ||
CBOE
| MSFT | 499.55USD | -2.06% | 425M $ | |
|
Tradegate
| MSF | 430.25EUR | -1.90% | 8.72M € | |
|
Xetra
| MSF | 431.05EUR | -2.32% | 6.99M € | |
|
Boerse Muenchen
| MSF | 430.15EUR | -1.79% | 4.66M € | |
|
Borsa Italiana
| 1MSFT | 444.00EUR | +3.74% | 4.42M € | |
|
CBOE
| MSF | 431.15EUR | -2.30% | 2.37M € | |
|
London S.E.
| 0QYP | 503.72USD | -1.93% | 1.2M $ | |
|
Mexican S.E.
| MSFT * | 8,441.61MXN | -2.31% | 14.33M $ | |
|
Deutsche Boerse AG
| MSF | 430.35EUR | -2.06% | 652K € | |
|
CBOE
| 0QYP | 432.70EUR | -1.95% | 455K € | |
|
Börse Stuttgart
| MSF | 430.60EUR | -1.86% | 438K € | |
|
Lima
| MSFTUS | 508.90USD | +2.62% | 362K $ | |
|
Swiss Exchange
| MSFT | 502.70USD | -1.61% | 282K $ | |
|
Kazakhstan S.E.
| MSFT_KZ | 513.00USD | +3.01% | 94.39K $ | |
|
Wiener Boerse
| MSFT | 430.65EUR | -2.37% | 40.91K € | |
|
Bulgaria S.E.
| MSF | 434.90EUR | +1.34% | 21.74K € | |
|
Warsaw S.E.
| MSFT | 1,862.60PLN | -1.55% | 29.8K zł | |
|
Bolsa De Valores De Colombia
| MSFTCO | 1,590,000.00COP | +0.63% | 14.31M $ | |
|
Swiss Exchange
| MSFT | 406.65CHF | -1.98% | 813.3 CHF | |
|
Santiago S.E.
| MSFTCL | 477,150.00CLP | 0.00% | 0 $ | |
|
Santiago S.E.
| MSFT | 487.31USD | 0.00% | 0 $ | |
| MSFT34 | 106.90BRL | +23.00% | 39.08M R$ | ||
| MSFT | 26,400.00ARS | -2.15% | 3.8B $ | ||
|
Buenos Aires S.E.
| MSFTD | 17.35USD | -1.53% | 375K $ | |
| MSFT | 34.92CAD | -2.10% | 24.52M $ | ||
|
Boerse Muenchen
| MSF0 | 22.00EUR | +3.77% | 418 € | |
|
Deutsche Boerse AG
| MSF0 | 21.40EUR | +1.90% | 0 € | |
|
Börse Stuttgart
| MSF0 | 21.40EUR | -3.60% | 0 € | |
| MSFT80 | 8.350THB | +1.21% | 13.35M ฿ | ||
| MSFT01 | 4.900THB | +1.24% | 2.24M ฿ | ||
| MSFT06 | 4.200THB | +1.94% | 1.4M ฿ | ||
| ZMSF | 9.930CAD | -2.07% | 3.02K $ | ||
|
Deutsche Boerse AG
| MSF1 | 6.050PTS | +1.68% | 0 PTS | |
|
Deutsche Boerse AG
| MSF1 | 6.050EUR | +1.68% | 0 € | |
| MSFT19 | 5.600THB | +1.82% | 21.37K ฿ | ||
| MSFT03 | 3.340THB | +1.21% | 72.51K ฿ | ||
| MSFT23 | 3.120THB | +1.96% | 1.41M ฿ |
Quotes 5-day view: Microsoft Corporation
Delayed Quote Nasdaq
| 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | 05/09/2026 | |
|---|---|---|---|---|---|
| Last | US$501.02 | US$496.82 | US$510.12 | US$499.70 | US$499.70 |
| Volume | 21,046,892 | 15,336,074 | 24,125,893 | 18,101,758 | 18,101,758 |
| Change | -1.24% | -0.84% | +2.68% | -2.04% | -2.04% |
| Opening | US$497.52 | US$499.85 | US$501.66 | US$510.00 | US$510.00 |
| High | US$505.97 | US$500.27 | US$515.65 | US$511.00 | US$511.00 |
| Low | US$496.78 | US$493.81 | US$500.80 | US$499.36 | US$499.36 |
Performance
| 1 day | +0.46% | ||
| 1 week | -2.69% | ||
| Current month | -1.50% | ||
| 1 month | +1.40% | ||
| 3 months | +16.74% | ||
| 6 months | +23.32% | ||
| Current year | +3.32% | ||
| 1 year | -1.63% | ||
| 3 years | +52.04% | ||
| 5 years | +65.94% | ||
| 10 years | +766.48% |
Volumes
marketsDaily volume
18,101,758
Estimated daily volume
18,101,758
Avg. Volume 20 sessions
22,370,467
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
11,178,522,359.9
Record volume 1
1,031,788,800
Record volume 2
788,688,000
Record volume 3
764,504,064
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
3,710,545,081,852
Net sales (USD)
331,839,000,000
Number of employees
223,000
Sales / Employee (USD)
1,488,067
Free-Float
99.9 %
Free-Float capitalization (USD)
3,706,717,136,498
Average Daily Capital Traded
0.3%
Indicators
Moving average 5 days
502.99
Moving average 20 days
495.72
Moving average 50 days
441.23
Moving average 100 days
427.96
Price spread / (MMA5)
+0.66%
Price spread / (MMA20)
-0.80%
Price spread / (MMA50)
-11.70%
Price spread / (MMA100)
-14.36%
RSI 9 days
65.77
RSI 14 days
66.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.04% | -2.69% | -1.63% | +52.04% | 3,711B | |
| -4.49% | -6.42% | +11.65% | +1,048.42% | 419B | |
| -3.99% | -14.01% | -16.21% | +20.18% | 80.61B | |
| -0.85% | -10.15% | +61.58% | +117.88% | 76.46B | |
| -5.40% | -11.02% | -34.57% | -14.47% | 75.47B | |
| -0.89% | -6.09% | -40.92% | +190.99% | 68.65B | |
| -2.62% | -0.44% | +12.79% | -7.27% | 47.99B | |
| +0.26% | -8.79% | -10.79% | +51.37% | 40.14B | |
| -3.12% | -2.02% | +119.73% | +256.13% | 35.78B | |
| -6.49% | -8.96% | -21.39% | -42.69% | 32.34B | |
| Average | -2.19% | -6.99% | +8.02% | +167.26% | 458.69B | |
| Weighted average by Cap. | +0.16% | -3.60% | +0.13% | +144.86% |
Historical Quotes: Microsoft Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a.oMd5wRdMk_S-o8cNgOtwzoMRPR1VDxk4MkKnXrKkpaE.7bYzlXMHopDT9Y99w70zn9Iga1J4bFEBSynWDNzB9NHU8h70ewmmpdnJ_w
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 499.70 | 4,014,335 | 13,339,163 |
| 04:00:00 | 499.62 | 80 | 9,324,828 |
| 04:00:00 | 499.62 | 80 | 9,324,748 |
| 04:00:00 | 499.68 | 1,566 | 9,324,668 |
| 03:59:59 | 499.68 | 754 | 9,323,102 |
| 03:59:59 | 499.74 | 43 | 9,322,348 |
| 03:59:59 | 499.67 | 80 | 9,322,305 |
| 03:59:59 | 499.74 | 330 | 9,322,225 |
| 03:59:59 | 499.71 | 440 | 9,321,895 |
| 03:59:59 | 499.61 | 975 | 9,321,455 |
Price Extremes
| 1 week | 493.81 |  | 515.65 |
| 1 month | 477.15 | | 517.78 |
| Current year | 349.2 | | 517.78 |
| 1 year | 349.2 | | 553.72 |
| 3 years | 309.45 | | 555.45 |
| 5 years | 213.43 | | 555.45 |
| 10 years | 55.61 | | 555.45 |
Monthly variations
Annual variations
| 2026 | +3.32% | ||
| 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
