Quotes Microsoft Corporation

Stocks

MSFT

US5949181045

Software

Market Closed - Nasdaq 04:00:00 22/08/2026 HKT			5-day change	1st Jan Change
483.24 ^USD	+0.43%		-2.45%	-0.08%

08-22	OpenAI cuts developer pricing for frontier GPT-5.6 Sol model by more than 20%	RE
08-22	Marvell Quarterly Results Poised for Upside Led by AI, Customer Wins, Oppenheimer Says	MT

Stock exchange

Nasdaq MSFT 483.24 $ +0.43% 10.88B $

Markets		Price	Change	Volumes
Nasdaq	MSFT	483.24USD	+0.43%	10.88B $
CBOE	MSFT	483.33USD	+0.40%	292M $
Tradegate	MSF	413.90EUR	+0.44%	10.36M €
Xetra	MSF	414.70EUR	+0.80%	7.11M €
Boerse Muenchen	MSF	413.25EUR	+0.25%	5.21M €
CBOE	MSF	414.45EUR	+0.85%	3.87M €
Borsa Italiana	1MSFT	429.65EUR	+0.12%	3.44M €
Swiss Exchange	MSFT	482.25USD	+0.16%	2.65M $
Börse Stuttgart	MSF	413.60EUR	+0.47%	2.16M €
Deutsche Boerse AG	MSF	413.65EUR	+0.28%	989K €
London S.E.	0QYP	483.68USD	+0.78%	964K $
CBOE	0QYP	414.50EUR	+0.85%	735K €
Mexican S.E.	MSFT *	8,178.71MXN	+0.24%	13.03M $
Bolsa De Valores De Colombia	MSFTCO	1,459,960.00COP	-1.07%	1.3B $
Lima	MSFTUS	483.48USD	-0.16%	293K $
Wiener Boerse	MSFT	414.30EUR	+0.63%	85.76K €
Bulgaria S.E.	MSF	434.90EUR	+1.34%	21.74K €
Kazakhstan S.E.	MSFT_KZ	495.66USD	+0.29%	8.43K $
Warsaw S.E.	MSFT	1,792.20PLN	+0.12%	12.55K zł
Swiss Exchange	MSFT	381.60CHF	-0.79%	2.29K CHF
Santiago S.E.	MSFTCL	447,500.00CLP	0.00%	0 $
Santiago S.E.	MSFT	480.35USD	0.00%	0 $
Sao Paulo	MSFT34	103.59BRL	+19.19%	33.66M R$
Buenos Aires S.E.	MSFT	25,620.00ARS	+0.87%	8.71B $
Buenos Aires S.E.	MSFTD	16.70USD	+0.42%	580K $
Toronto S.E.	MSFT	33.85CAD	+0.56%	9.4M $
Boerse Muenchen	MSF0	21.20EUR	0.00%	63.6 €
Deutsche Boerse AG	MSF0	20.20EUR	-0.98%	0 €
Börse Stuttgart	MSF0	20.80EUR	+0.97%	0 €
Thailand S.E.	MSFT80	7.850THB	-0.63%	5.65M ฿
Thailand S.E.	MSFT01	4.640THB	-0.43%	1.78M ฿
Thailand S.E.	MSFT06	3.960THB	-1.00%	67.13K ฿
NEO Exchange	ZMSF	9.600CAD	+0.63%	13.44K $
Deutsche Boerse AG	MSF1	5.700PTS	0.00%	0 PTS
Deutsche Boerse AG	MSF1	5.700EUR	0.00%	0 €
Thailand S.E.	MSFT19	5.250THB	-1.87%	1.07K ฿
Thailand S.E.	MSFT03	3.160THB	-1.25%	101K ฿
Thailand S.E.	MSFT23	2.920THB	-1.35%	93.64K ฿

Quotes 5-day view: Microsoft Corporation

Delayed Quote Nasdaq

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

	17/08/2026	18/08/2026	19/08/2026	20/08/2026	21/08/2026
Last	US$480.35	US$481.63	US$484.31	US$481.15	US$483.24
Volume	29,635,848	24,087,591	19,961,871	20,020,822	22,510,774
Change	-3.04%	+0.27%	+0.56%	-0.65%	+0.43%
Opening	US$490.14	US$481.54	US$480.07	US$483.30	US$479.88
High	US$492.66	US$484.27	US$489.30	US$484.16	US$486.36
Low	US$478.41	US$477.15	US$479.36	US$479.50	US$478.53

Performance

1 day	-0.20%
1 week	-2.45%
Current month	+3.99%
1 month	+21.49%
3 months	+15.31%
6 months	+21.65%
Current year	-0.08%
1 year	-4.16%
3 years	+50.13%
5 years	+58.77%
10 years	+738.67%

Volumes

markets

Daily volume

22,510,774

Estimated daily volume

22,510,774

Avg. Volume 20 sessions

32,864,021

Daily volume ratio

0.68

Avg. Volume 20 sessions USD

15,881,209,508.04

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)

3,588,320,603,070

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)

3,584,645,703,010

Average Daily Capital Traded

0.44%

Indicators

Moving average 5 days

482.14

Moving average 20 days

468.02

Moving average 50 days

418.13

Moving average 100 days

415.41

Price spread / (MMA5)

-0.23%

Price spread / (MMA20)

-3.15%

Price spread / (MMA50)

-13.47%

Price spread / (MMA100)

-14.04%

RSI 9 days

57.06

RSI 14 days

61.61

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	+0.43%	-2.45%	-4.16%	+50.13%	3,588B
PALANTIR TECHNOLOGIES INC.	+3.44%	+3.39%	+15.21%	+1,140.97%	432B
CADENCE DESIGN SYSTEMS, INC.	+1.73%	-1.79%	-8.21%	+41.79%	87.86B
DATADOG, INC.	+1.32%	-7.77%	+82.44%	+148.83%	84.61B
SYNOPSYS, INC.	-0.01%	-5.61%	-33.49%	-8.84%	76.18B
SEA LIMITED	+0.25%	-3.62%	-34.56%	+203.93%	71.99B
TAKE-TWO INTERACTIVE SOFTWARE, INC.	-0.22%	-2.97%	+5.16%	+71.70%	44.8B
ATLASSIAN CORPORATION	-1.77%	+5.91%	+4.39%	-6.70%	43.49B
DASSAULT SYSTÈMES SE	+0.90%	+3.46%	-16.80%	-36.94%	34.67B
TWILIO INC.	+2.46%	-5.42%	+123.14%	+272.03%	34.6B
Average	+0.49%	-1.58%	+13.31%	+187.69%	449.89B
Weighted average by Cap.	-0.04%	-1.94%	-0.68%	+158.83%

See all sector performances

Historical Quotes: Microsoft Corporation

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

d.YDzsu3ePJ7mJiZh7aL66lHb3EWzqU4V2LvuUCHJ4ZdE.OQmH1hvBZfLuzccwDfbfzQGeSAHdYLNbQ5PyWEQIKr1WRYeIQMRNgdC8wQ

Date	Price	Volume	Total
04:00:00	483.24	2,597,618	13,117,083
03:59:59	483.33	40	10,519,465
03:59:59	483.34	59	10,519,425
03:59:59	483.34	40	10,519,366
03:59:59	483.34	59	10,519,326
03:59:59	483.36	40	10,519,267
03:59:59	483.36	40	10,519,227
03:59:59	483.36	40	10,519,187
03:59:59	483.35	52	10,519,147
03:59:59	483.39	77	10,519,095

Chart

Duration

Period

More charts

Course Extremes

1 week	477.15	492.66
1 month	377.39	513.73
Current year	349.2	513.73
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	-0.08%
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%