Quotes Microsoft Corporation

Stocks

MSFT

US5949181045

Software

Market Closed - Nasdaq 00:00:00 10/10/2026 +04			After hours 00:58:09
535.07 ^USD	+2.38%		535.38	+0.06%

11:42pm	Mega-Cap Technology Helps Lift US Equity Indexes Higher	MT
10:19pm	Trump Visa Crackdown Raises Questions for Tech Talent	MT

Stock exchange

Nasdaq MSFT 535.07 $ +2.38% 9.56B $

Markets		Price	Change	Volumes
Nasdaq	MSFT	535.07USD	+2.38%	9.56B $
CBOE	MSFT	535.42USD	+2.45%	437M $
Tradegate	MSF	477.75EUR	+2.49%	13.09M €
Xetra	MSF	476.65EUR	+0.62%	9.51M €
Mexican S.E.	MSFT *	9,521.60MXN	-0.08%	183M $
CBOE	MSF	476.70EUR	+0.61%	3.36M €
Boerse Muenchen	MSF	477.55EUR	+2.45%	2.79M €
Borsa Italiana	1MSFT	457.75EUR	+0.16%	2.13M €
Börse Stuttgart	MSF	477.70EUR	+2.46%	2.13M €
London S.E.	0QYP	533.52USD	+0.75%	2.03M $
Swiss Exchange	MSFT	532.10USD	+0.57%	1.91M $
Deutsche Boerse AG	MSF	479.00EUR	+2.81%	939K €
CBOE	0QYP	476.65EUR	+0.60%	371K €
Wiener Boerse	MSFT	473.40EUR	+0.42%	226K €
Bolsa De Valores De Colombia	MSFTCO	1,709,000.00COP	+4.08%	142M $
Kazakhstan S.E.	MSFT_KZ	531.52USD	+0.86%	37.74K $
Lima	MSFTUS	531.50USD	+0.49%	36.67K $
Warsaw S.E.	MSFT	2,090.00PLN	+0.70%	16.72K zł
Santiago S.E.	MSFTCL	522,000.00CLP	+1.71%	3.65M $
Bulgaria S.E.	MSF	444.30EUR	-1.68%	888.6 €
Santiago S.E.	MSFT	525.18USD	+3.13%	0 $
Swiss Exchange	MSFT	443.30CHF	+0.38%	0 CHF
Sao Paulo	MSFT34	110.94BRL	+0.68%	27.83M R$
Buenos Aires S.E.	MSFT	28,100.00ARS	-1.20%	5.14B $
Buenos Aires S.E.	MSFTD	18.22USD	-1.25%	507K $
Toronto S.E.	MSFT	37.34CAD	+2.47%	25.26M $
Boerse Muenchen	MSF0	23.20EUR	+0.87%	1.21K €
Börse Stuttgart	MSF0	23.00EUR	+1.77%	207 €
Deutsche Boerse AG	MSF0	22.20EUR	-1.77%	0 €
Thailand S.E.	MSFT80	8.900THB	-1.11%	11.72M ฿
Thailand S.E.	MSFT01	5.200THB	0.00%	9.91M ฿
Thailand S.E.	MSFT06	4.420THB	-0.90%	898K ฿
NEO Exchange	ZMSF	10.43CAD	-1.23%	1.69K $
Deutsche Boerse AG	MSF1	6.300PTS	0.00%	0 PTS
Deutsche Boerse AG	MSF1	6.300EUR	0.00%	0 €
Thailand S.E.	MSFT19	5.850THB	-1.68%	58.5 ฿
Thailand S.E.	MSFT03	3.540THB	-0.56%	9.11K ฿
Thailand S.E.	MSFT23	3.300THB	-0.60%	115K ฿

Quotes 5-day view: Microsoft Corporation

Delayed Quote Nasdaq

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

	05/10/2026	06/10/2026	07/10/2026	08/10/2026	10/10/2026
Last	$525.18	$529.30	$529.76	$522.61	$535.07
Volume	26,604,760	21,107,455	16,790,229	20,228,699	17,864,223
Change	+1.48%	+0.78%	+0.09%	-1.35%	+2.38%
Opening	$521.62	$531.68	$530.73	$529.81	$528.24
High	$532.35	$535.69	$531.73	$533.51	$537.22
Low	$521.47	$528.78	$524.69	$518.79	$526.24

Performance

1 day	+2.44%
1 week	+3.39%
Current month	+4.32%
1 month	+8.83%
3 months	+39.21%
6 months	+43.42%
Current year	+10.64%
1 year	+2.43%
3 years	+62.23%
5 years	+81.85%
10 years	+821.90%

Volumes

markets

Daily volume

17,864,221

Estimated daily volume

17,864,221

Avg. Volume 20 sessions

23,441,449

Daily volume ratio

0.76

Avg. Volume 20 sessions USD

12,542,816,116.43

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)

3,880,664,329,051

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)

3,876,689,550,757

Average Daily Capital Traded

0.32%

Indicators

Moving average 5 days

524.88

Moving average 20 days

506.62

Moving average 50 days

496.13

Moving average 100 days

448.34

Price spread / (MMA5)

-1.91%

Price spread / (MMA20)

-5.32%

Price spread / (MMA50)

-7.28%

Price spread / (MMA100)

-16.21%

STIM

RSI 9 days

73.5

RSI 14 days

68.14

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	+2.38%	+3.39%	+2.43%	+62.23%	3,881B
PALANTIR TECHNOLOGIES INC.	+5.17%	+10.75%	+12.71%	+1,087.11%	478B
ORACLE CORPORATION	+4.59%	-0.63%	-52.38%	+28.17%	411B
PALO ALTO NETWORKS, INC.	+5.09%	+3.85%	+94.63%	+231.34%	326B
CROWDSTRIKE HOLDINGS, INC.	+4.57%	+1.85%	+116.09%	+505.08%	270B
SAP SE	+3.70%	+2.53%	-19.28%	+54.95%	239B
SERVICENOW, INC.	+0.79%	+4.82%	-23.27%	+24.78%	144B
FORTINET, INC.	+2.99%	+7.63%	+125.95%	+227.26%	139B
CADENCE DESIGN SYSTEMS, INC.	+1.15%	+0.42%	+1.20%	+42.65%	96.07B
DATADOG, INC.	+7.11%	+5.79%	+78.74%	+223.22%	98.31B
Average	+3.81%	+1.72%	+33.68%	+248.68%	608.18B
Weighted average by Cap.	+3.11%	+1.67%	+12.08%	+174.02%

See all sector performances

Historical Quotes: Microsoft Corporation

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

bbdba17e8d76f58131c13c6a79e.2o2eZPc6zhddmQDIFewRsgAGorLIssdb_lqlUMY8c1k.7enOFpJZiFNwoWieZqlV1Hh-1euv3ZgdkwjzEZ9_ETqxyvQHz1aIfG3Mbw

Date	Price	Volume	Total
00:00:00	535.07	2,619,015	13,864,241
00:00:00	535.07	680	11,245,226
00:00:00	535.02	65	11,244,546
00:00:00	535.02	80	11,244,481
00:00:00	535.02	80	11,244,401
00:00:00	535.02	80	11,244,321
00:00:00	535.02	80	11,244,241
00:00:00	535.04	55	11,244,161
00:00:00	535.10	160	11,244,106
00:00:00	535.11	300	11,243,946

Chart

Duration

Period

More charts

Price Extremes

1 week	518.79	537.22
1 month	486	537.22
Current year	349.2	537.22
1 year	349.2	553.72
3 years	324.39	555.45
5 years	213.43	555.45
10 years	56.32	555.45

Monthly variations

Annual variations

2026	+8.06%
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%