Quotes Microsoft Corporation

Stocks

MSFT

US5949181045

Software

Market Closed - Nasdaq 04:00:00 29/08/2026 HKT			After hours 08:00:00
513.53 ^USD	+1.68%		512.76	-0.15%

03:05pm	OpenAI to cut off AI models for SpaceX-owned Cursor, escalating feud with Musk	RE
10:01am	OpenAI to end partnership with SpaceX's Cursor	RE

Stock exchange

Nasdaq MSFT 513.53 $ +1.68% 15B $

Markets		Price	Change	Volumes
Nasdaq	MSFT	513.53USD	+1.68%	15B $
CBOE	MSFT	513.44USD	+1.69%	642M $
Tradegate	MSF	443.45EUR	+2.27%	25.55M €
Xetra	MSF	443.85EUR	+3.67%	10.65M €
Mexican S.E.	MSFT *	8,750.66MXN	+2.07%	144M $
Boerse Muenchen	MSF	442.95EUR	+2.56%	5.07M €
CBOE	MSF	444.30EUR	+3.47%	4.4M €
Borsa Italiana	1MSFT	428.00EUR	+0.75%	2.6M €
London S.E.	0QYP	511.83USD	+41.66%	2.3M $
Deutsche Boerse AG	MSF	443.05EUR	+2.23%	1.94M €
Börse Stuttgart	MSF	443.55EUR	+2.33%	1.22M €
Lima	MSFTUS	512.45USD	+1.60%	818K $
Bolsa De Valores De Colombia	MSFTCO	1,642,880.00COP	+4.28%	1.92B $
Swiss Exchange	MSFT	513.70USD	+3.06%	524K $
CBOE	0QYP	435.85EUR	+1.45%	414K €
Wiener Boerse	MSFT	444.05EUR	+3.64%	51.07K €
Bulgaria S.E.	MSF	434.90EUR	+1.34%	21.74K €
Warsaw S.E.	MSFT	1,900.00PLN	+3.85%	76K zł
Kazakhstan S.E.	MSFT_KZ	495.66USD	+0.29%	8.43K $
Santiago S.E.	MSFTCL	445,710.00CLP	0.00%	2.23M $
Santiago S.E.	MSFT	487.31USD	0.00%	0 $
Swiss Exchange	MSFT	415.05CHF	+2.04%	0 CHF
Sao Paulo	MSFT34	111.10BRL	+27.83%	47.41M R$
Buenos Aires S.E.	MSFT	27,500.00ARS	+2.08%	5.55B $
Buenos Aires S.E.	MSFTD	17.85USD	+2.00%	728K $
Toronto S.E.	MSFT	35.90CAD	+1.70%	56.72M $
Boerse Muenchen	MSF0	23.00EUR	+4.55%	12.05K €
Deutsche Boerse AG	MSF0	21.40EUR	+2.88%	0 €
Börse Stuttgart	MSF0	22.00EUR	+1.85%	0 €
Thailand S.E.	MSFT80	8.250THB	+2.48%	20.88M ฿
Thailand S.E.	MSFT01	4.900THB	+3.38%	4.66M ฿
Thailand S.E.	MSFT06	4.160THB	+3.48%	710K ฿
NEO Exchange	ZMSF	10.12CAD	+1.10%	1.01K $
Deutsche Boerse AG	MSF1	5.950PTS	+1.71%	0 PTS
Deutsche Boerse AG	MSF1	5.950EUR	+1.71%	0 €
Thailand S.E.	MSFT19	5.550THB	+2.78%	14.21K ฿
Thailand S.E.	MSFT03	3.320THB	+2.47%	17.15K ฿
Thailand S.E.	MSFT23	3.060THB	+2.00%	2.9M ฿

Quotes 5-day view: Microsoft Corporation

Delayed Quote Nasdaq

Microsoft Corporation(MSFT) : Historical Chart (5-day)

	25/08/2026	26/08/2026	27/08/2026	28/08/2026	29/08/2026
Last	US$491.71	US$496.37	US$505.06	US$513.53	US$513.53
Volume	19,518,987	20,758,853	28,688,756	29,186,028	29,207,325
Change	+0.90%	+0.95%	+1.75%	+1.68%	+1.68%
Opening	US$485.44	US$487.85	US$494.88	US$505.33	US$505.33
High	US$492.44	US$497.40	US$506.48	US$517.78	US$517.78
Low	US$484.30	US$487.31	US$490.08	US$504.87	US$504.87

Performance

1 day	-0.15%
1 week	+6.27%
Current month	+10.50%
1 month	+30.55%
3 months	+20.27%
6 months	+30.76%
Current year	+6.18%
1 year	+0.76%
3 years	+58.64%
5 years	+71.34%
10 years	+784.94%

Volumes

markets

Daily volume

29,207,325

Estimated daily volume

29,207,325

Avg. Volume 20 sessions

23,584,969

Daily volume ratio

1.24

Avg. Volume 20 sessions USD

12,111,589,130.57

Record volume 1

1,031,788,800

Record volume 2

788,688,000

Record volume 3

764,504,064

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

3,813,240,375,993

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)

3,809,335,129,267

Average Daily Capital Traded

0.32%

Indicators

Moving average 5 days

492.74

Moving average 20 days

490.91

Moving average 50 days

427.96

Moving average 100 days

420.35

Price spread / (MMA5)

-4.05%

Price spread / (MMA20)

-4.40%

Price spread / (MMA50)

-16.66%

Price spread / (MMA100)

-18.14%

RSI 9 days

73.13

RSI 14 days

70.45

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
MICROSOFT CORPORATION	+1.68%	+6.27%	+0.76%	+58.64%	3,813B
PALANTIR TECHNOLOGIES INC.	+0.19%	+3.53%	+17.82%	+1,172.47%	448B
CADENCE DESIGN SYSTEMS, INC.	-2.06%	+6.70%	-3.92%	+45.75%	93.74B
SYNOPSYS, INC.	-4.79%	+11.24%	-27.70%	-0.24%	84.82B
DATADOG, INC.	-2.45%	+0.58%	+68.12%	+156.08%	85.09B
SEA LIMITED	+0.88%	+1.56%	-35.91%	+223.47%	73.11B
ATLASSIAN CORPORATION	+2.58%	+10.83%	+7.71%	-0.51%	48.2B
TAKE-TWO INTERACTIVE SOFTWARE, INC.	+1.03%	-1.77%	+0.21%	+67.18%	44.01B
TWILIO INC.	-1.48%	+5.54%	+123.50%	+305.98%	36.52B
DASSAULT SYSTÈMES SE	+0.09%	+2.94%	-14.45%	-36.20%	35.47B
Average	-0.54%	+5.17%	+13.61%	+199.26%	476.19B
Weighted average by Cap.	-0.20%	+4.94%	+3.30%	+166.99%

See all sector performances

Historical Quotes: Microsoft Corporation

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

9df0ebff67.ac6lHI0h4lWCNf-ijOA3K35YqS9q6QyJy4DVEz6Njd8.PP-Qc-p1ljy6eLXH5YtyfRdq0BcC0FXR-NOhR1vE5bwMh-9MuUiRIfNqxw

Date	Price	Volume	Total
04:00:00	513.53	4,521,864	21,831,722
04:00:00	513.52	1,866	17,309,858
04:00:00	513.55	100	17,307,992
03:59:59	513.67	40	17,307,892
03:59:59	513.67	40	17,307,852
03:59:59	513.67	40	17,307,812
03:59:59	513.63	40	17,307,772
03:59:59	513.86	40	17,307,732
03:59:59	513.80	40	17,307,692
03:59:59	513.88	2,319	17,307,652

Chart

Duration

Period

More charts

Price Extremes

1 week	481.86	517.78
1 month	432.44	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	+6.18%
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%