Quotes Microsoft Corporation

Stocks

MSFT

US5949181045

Software

Market Closed - Nasdaq 04:00:00 2026-10-01 pm EDT			After hours 08:00:00 pm
512.80 ^USD	-0.02%		519.00	+1.21%

02:01am	And in the End, Europe Takes the Hit
12:53am	PRESS DIGEST-Wall Street Journal - October 2	RE

Stock exchange

Nasdaq MSFT 512.80 $ -0.02% 10.12B $

Markets		Price	Change	Volumes
Nasdaq	MSFT	512.80USD	-0.02%	10.12B $
CBOE	MSFT	512.93USD	+0.00%	331M $
Mexican S.E.	MSFT *	9,414.54MXN	+1.37%	70.51M $
Tradegate	MSF	458.10EUR	+0.36%	1.99M €
London S.E.	0QYP	514.03USD	-0.71%	2.16M $
Borsa Italiana	1MSFT	449.20EUR	+0.28%	1.81M €
Lima	MSFTUS	515.61USD	+1.00%	471K $
Xetra	MSF	457.75EUR	+0.20%	348K €
Boerse Muenchen	MSF	458.05EUR	+0.33%	322K €
Wiener Boerse	MSFT	456.95EUR	+0.03%	299K €
Deutsche Boerse AG	MSF	457.75EUR	+0.38%	165K €
Swiss Exchange	MSFT	515.10USD	-0.33%	170K $
CBOE	MSF	458.55EUR	+0.47%	92.17K €
Bolsa De Valores De Colombia	MSFTCO	1,655,320.00COP	-2.05%	166M $
Kazakhstan S.E.	MSFT_KZ	508.24USD	-0.44%	39.13K $
Börse Stuttgart	MSF	458.05EUR	+0.44%	32.06K €
Bulgaria S.E.	MSF	444.30EUR	-1.68%	888.6 €
Swiss Exchange	MSFT	426.95CHF	+3.37%	426.95 CHF
Warsaw S.E.	MSFT	2,043.00PLN	+3.27%	2.04K zł
Santiago S.E.	MSFTCL	493,790.00CLP	0.00%	0 $
CBOE	0QYP	438.95EUR	0.00%	0 €
Santiago S.E.	MSFT	509.22USD	-.--%	0 $
Sao Paulo	MSFT34	111.80BRL	+1.41%	37.85M R$
Buenos Aires S.E.	MSFT	27,820.00ARS	+0.51%	4.04B $
Buenos Aires S.E.	MSFTD	17.90USD	+0.06%	321K $
Toronto S.E.	MSFT	35.80CAD	-0.03%	31.69M $
Boerse Muenchen	MSF0	22.00EUR	-0.90%	110 €
Deutsche Boerse AG	MSF0	22.00EUR	+0.92%	0 €
Börse Stuttgart	MSF0	22.00EUR	0.00%	0 €
Thailand S.E.	MSFT80	8.600THB	+0.58%	8.93M ฿
Thailand S.E.	MSFT01	5.100THB	+0.99%	4.09M ฿
Thailand S.E.	MSFT06	4.320THB	+1.41%	307K ฿
NEO Exchange	ZMSF	10.23CAD	-0.39%	3.61K $
Deutsche Boerse AG	MSF1	6.150PTS	+1.65%	0 PTS
Deutsche Boerse AG	MSF1	6.050EUR	0.00%	0 €
Thailand S.E.	MSFT19	5.750THB	0.00%	72.65K ฿
Thailand S.E.	MSFT03	3.480THB	+2.35%	83.43K ฿
Thailand S.E.	MSFT23	3.220THB	+1.26%	476K ฿

Quotes 5-day view: Microsoft Corporation

Delayed Quote Nasdaq

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

	2026-09-25	2026-09-28	2026-09-29	2026-09-30	2026-10-01
Last	$516.17	$509.22	$508.96	$512.90	$512.80
Volume	38,193,112	19,626,939	21,341,832	27,223,264	19,731,882
Change	+3.66%	-1.35%	-0.05%	+0.77%	-0.02%
Opening	$499.04	$505.47	$508.31	$511.61	$519.88
High	$519.40	$513.33	$513.64	$519.83	$522.85
Low	$497.25	$502.22	$502.40	$510.31	$512.17

Performance

1 day	+1.21%
1 week	+2.99%
Current month	-0.02%
1 month	+2.35%
3 months	+33.44%
6 months	+38.83%
Current year	+6.03%
1 year	-1.33%
3 years	+62.41%
5 years	+77.38%
10 years	+790.28%

Volumes

markets

Daily volume

19,731,882

Estimated daily volume

19,731,882

Avg. Volume 20 sessions

22,511,939

Daily volume ratio

0.88

Avg. Volume 20 sessions USD

11,544,122,319.2

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)

3,807,819,727,784

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)

3,803,865,804,922

Average Daily Capital Traded

0.3%

Indicators

Moving average 5 days

512.01

Moving average 20 days

500.5

Moving average 50 days

482.56

Moving average 100 days

442.66

Price spread / (MMA5)

-0.15%

Price spread / (MMA20)

-2.40%

Price spread / (MMA50)

-5.90%

Price spread / (MMA100)

-13.68%

STIM

RSI 9 days

61.42

RSI 14 days

60.3

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	-0.02%	+2.99%	-1.33%	+62.41%	3,808B
PALANTIR TECHNOLOGIES INC.	+1.60%	-1.32%	+2.75%	+1,087.75%	457B
ORACLE CORPORATION	+0.56%	-1.05%	-52.23%	+30.35%	419B
PALO ALTO NETWORKS, INC.	-0.27%	+1.62%	+91.61%	+238.04%	324B
CROWDSTRIKE HOLDINGS, INC.	+0.51%	+2.47%	+112.89%	+535.89%	273B
SAP SE	+0.13%	+0.83%	-19.23%	+52.58%	243B
SERVICENOW, INC.	+2.80%	-0.01%	-24.51%	+23.23%	142B
FORTINET, INC.	-0.02%	+0.03%	+109.81%	+204.57%	131B
DATADOG, INC.	+0.95%	+7.61%	+81.05%	+203.50%	99.27B
APPLOVIN CORPORATION	-3.14%	-9.97%	-60.05%	+603.98%	94.14B
Average	+0.20%	-0.02%	+24.08%	+304.23%	598.99B
Weighted average by Cap.	+0.89%	+1.68%	+7.26%	+182.06%

See all sector performances

Historical Quotes: Microsoft Corporation

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

eb3040e5e118c3.TVkYMZUMijUpeQ7On-fnAzg3H-26vRLIwLSacCMsBpU.fxRuBOZh2gIZNTu6xbSULl1nLZTQ9VmXp9zAQ2RdK60HE0J88Tq4QHkBYQ

Date	Price	Volume	Total
04:00:00 pm	512.80	3,959,374	14,472,976
04:00:00 pm	512.97	83	10,513,602
04:00:00 pm	513.13	300	10,513,519
04:00:00 pm	513.10	100	10,513,219
03:59:59 pm	513.10	100	10,513,119
03:59:59 pm	513.10	80	10,513,019
03:59:59 pm	513.08	941	10,512,939
03:59:59 pm	513.07	80	10,511,998
03:59:59 pm	513.07	80	10,511,918
03:59:59 pm	513.07	80	10,511,838

Chart

Duration

Period

More charts

Price Extremes

1 week	502.22	522.85
1 month	486	522.85
Current year	349.2	522.85
1 year	349.2	553.72
3 years	311.22	555.45
5 years	213.43	555.45
10 years	56.32	555.45

Monthly variations

Annual variations

2026	+6.03%
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%