• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Microsoft (NQ:MSFT)

    486.21 +1.29 (+0.27%)
    Streaming Delayed Price Updated: 9:45 AM EST, Dec 23, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 22, 2025 486.12 488.73 482.69 484.92 16,983,420 -1.00(-0.21%)
    Dec 19, 2025 487.36 487.85 482.49 485.92 70,839,712 +1.94(+0.40%)
    Dec 18, 2025 478.19 489.60 477.89 483.98 28,542,980 +7.86(+1.65%)
    Dec 17, 2025 476.90 480.00 475.00 476.12 24,527,926 -0.27(-0.06%)
    Dec 16, 2025 471.90 477.89 470.88 476.39 20,682,828 +1.57(+0.33%)
    Dec 15, 2025 480.10 480.72 472.52 474.82 23,709,170 -3.71(-0.78%)
    Dec 12, 2025 479.82 482.45 476.34 478.53 21,405,508 -4.94(-1.02%)
    Dec 11, 2025 476.63 486.03 475.86 483.47 24,726,490 +4.91(+1.03%)
    Dec 10, 2025 484.03 484.25 475.08 478.56 35,695,960 -13.46(-2.74%)
    Dec 09, 2025 489.10 492.12 488.50 492.02 14,688,609 +1.00(+0.20%)
    Dec 08, 2025 484.89 492.30 484.38 491.02 21,860,538 +7.86(+1.63%)
    Dec 05, 2025 482.51 483.40 478.88 483.16 22,609,172 +2.32(+0.48%)
    Dec 04, 2025 479.76 481.32 476.49 480.84 22,492,208 +3.11(+0.65%)
    Dec 03, 2025 476.32 484.24 475.20 477.73 34,563,240 -12.27(-2.50%)
    Dec 02, 2025 486.71 493.50 486.32 490.00 19,549,446 +3.26(+0.67%)
    Dec 01, 2025 488.43 489.86 484.65 486.74 23,950,126 -5.27(-1.07%)
    Nov 28, 2025 487.60 492.63 486.65 492.01 15,919,015 +6.51(+1.34%)
    Nov 26, 2025 486.31 488.31 481.20 485.50 25,709,532 +8.51(+1.78%)
    Nov 25, 2025 474.07 479.15 464.89 476.99 28,020,616 +2.99(+0.63%)
    Nov 24, 2025 475.00 476.90 468.02 474.00 34,483,084 +1.88(+0.40%)
    Nov 21, 2025 478.50 478.92 468.27 472.12 31,769,576 -6.31(-1.32%)
    Nov 20, 2025 492.71 493.57 475.50 478.43 26,699,048 -7.78(-1.60%)
    Nov 19, 2025 489.18 494.26 481.93 486.21 23,208,138 -6.66(-1.35%)
    Nov 18, 2025 494.44 502.04 485.87 492.87 33,846,324 -13.67(-2.70%)
    Nov 17, 2025 507.50 511.16 503.97 506.54 19,106,314 -2.69(-0.53%)
    Nov 14, 2025 497.30 510.64 496.51 509.23 28,580,372 +6.88(+1.37%)
    Nov 13, 2025 509.36 512.54 500.35 502.35 25,309,750 -7.83(-1.54%)
    Nov 12, 2025 508.41 510.71 498.19 510.19 26,837,252 +2.45(+0.48%)
    Nov 11, 2025 503.86 508.65 501.41 507.73 18,000,924 +2.68(+0.53%)
    Nov 10, 2025 499.11 505.90 497.87 505.06 26,535,874 +9.16(+1.85%)
    Nov 07, 2025 496.02 498.44 492.33 495.89 24,194,018 -0.28(-0.06%)
    Nov 06, 2025 504.71 504.75 494.88 496.17 27,427,648 -10.04(-1.98%)
    Nov 05, 2025 512.34 513.87 505.63 506.21 23,015,594 -7.16(-1.39%)
    Nov 04, 2025 510.80 514.59 506.89 513.37 20,949,104 -2.69(-0.52%)
    Nov 03, 2025 518.83 523.98 513.63 516.06 22,388,672 -0.78(-0.15%)
    Oct 31, 2025 527.89 528.33 514.14 516.84 34,071,288 -7.94(-1.51%)
    Oct 30, 2025 529.49 533.97 521.14 524.78 41,157,472 -15.76(-2.92%)
    Oct 29, 2025 543.92 545.25 535.73 540.54 35,841,472 -0.52(-0.10%)
    Oct 28, 2025 548.97 552.69 539.76 541.06 30,009,088 +10.53(+1.98%)
    Oct 27, 2025 530.79 533.58 528.02 530.53 18,754,604 +7.90(+1.51%)
    Oct 24, 2025 521.81 524.36 519.74 522.63 15,562,173 +3.04(+0.59%)
    Oct 23, 2025 521.48 522.97 517.64 519.59 14,047,222 +0.02(+0.00%)
    Oct 22, 2025 520.18 524.25 516.74 519.57 19,023,096 +2.88(+0.56%)
    Oct 21, 2025 516.53 517.72 512.08 516.69 15,611,699 +0.87(+0.17%)
    Oct 20, 2025 513.65 517.73 512.47 515.83 14,688,816 +3.20(+0.63%)
    Oct 17, 2025 508.09 514.52 506.36 512.62 19,905,262 +1.97(+0.39%)
    Oct 16, 2025 511.62 515.88 507.18 510.65 15,582,433 -1.82(-0.35%)
    Oct 15, 2025 514.00 516.22 509.05 512.47 14,716,080 -0.14(-0.03%)
    Oct 14, 2025 509.28 514.32 505.06 512.61 14,707,836 -0.48(-0.09%)
    Oct 13, 2025 515.45 515.45 510.72 513.09 14,306,685 +3.09(+0.60%)
    Oct 10, 2025 518.67 522.60 508.70 510.00 24,181,022 -11.42(-2.19%)
    Oct 09, 2025 521.36 523.35 516.43 521.42 18,368,106 -2.45(-0.47%)
    Oct 08, 2025 522.30 525.97 522.11 523.87 13,377,916 +0.87(+0.17%)
    Oct 07, 2025 527.29 528.81 520.47 523.00 14,634,540 -4.58(-0.87%)
    Oct 06, 2025 517.64 530.04 517.23 527.58 21,420,442 +11.20(+2.17%)
    Oct 03, 2025 516.13 519.52 514.04 516.38 15,141,129 +1.61(+0.31%)
    Oct 02, 2025 516.67 520.63 509.73 514.78 21,255,022 -3.96(-0.76%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.