TipRanks
Go Ultimate55% OFF

Microsoft (MSF) Historical Prices

DE:MSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026468.20473.75462.00468.20468.20-0.39%21,3670.92
Oct 29, 2026492.80496.30465.70470.05470.05-0.71%67,7052.85
Oct 28, 2026477.55480.00473.40473.40473.40-1.05%13,6990.55
Oct 27, 2026475.55479.85473.75478.40478.40+0.93%15,2830.56
Oct 26, 2026468.10475.15467.30474.00474.00+1.09%17,0840.62
Oct 23, 2026461.05469.05459.70468.90468.90-0.02%18,3750.66
Oct 22, 2026470.75476.25466.85469.00469.00-0.90%14,6150.52
Oct 21, 2026469.40473.35467.60473.25473.25+0.10%9,6700.34
Oct 20, 2026477.00478.35468.15472.80472.80-0.94%14,3170.50
Oct 19, 2026474.85477.35469.55477.30477.30+1.14%16,7840.58
Oct 16, 2026479.60483.30471.45471.90471.90-1.61%14,9810.52
Oct 15, 2026470.40481.55469.75479.60479.60-0.73%25,8120.89
Oct 14, 2026487.05490.05483.15483.15483.15-0.99%15,2020.52
Oct 13, 2026484.90492.55483.60488.00488.00+0.57%21,8440.74
Oct 12, 2026478.35485.75478.35485.25485.25+1.80%29,7480.99
Oct 09, 2026466.80476.95466.60476.65476.65+0.62%19,8990.65
Oct 08, 2026471.80476.30469.95473.70473.70+0.43%38,2211.26
Oct 07, 2026471.55475.50468.10471.65471.65-0.27%17,2000.56
Oct 06, 2026469.80476.05468.60472.95472.95+0.77%20,5990.67
Oct 05, 2026459.85475.05459.05469.35469.35+2.62%36,7241.19
Oct 02, 2026457.70464.05456.65457.35457.35+0.11%12,6120.40
Oct 01, 2026454.60463.00451.80456.85456.85+0.00%44,0101.41
Sep 30, 2026448.50457.15446.55456.85456.85+1.65%15,4000.49
Sep 29, 2026446.85452.50443.15449.45449.45+0.35%11,1970.35
Sep 28, 2026453.90454.75442.35447.90447.90-0.68%25,5710.78
Sep 25, 2026436.85453.80435.55450.95450.95+3.54%33,8661.03
Sep 24, 2026437.40439.20432.15435.55435.55-0.58%18,9130.56
Sep 23, 2026437.65446.00435.30438.10438.10+1.25%21,2550.61
Sep 22, 2026438.65444.00432.40432.70432.70+0.84%42,5381.20
Sep 21, 2026431.25433.50428.70429.10429.10-0.27%16,4930.46
Sep 18, 2026434.10435.00428.75430.25430.25-0.67%10,2570.28
Sep 17, 2026430.90436.05429.50433.15433.15+1.11%20,8520.56
Sep 16, 2026431.45431.45426.10428.40428.40-1.03%12,0080.32
Sep 15, 2026435.00438.10431.75432.85432.85-0.98%14,2960.38
Sep 14, 2026426.10437.15425.60437.15437.15+2.21%29,9920.78
Sep 11, 2026423.30429.75423.00427.70427.70+1.04%13,0490.34
Sep 10, 2026423.00424.20419.00423.30423.30+0.00%14,4180.36
Sep 09, 2026424.55425.40420.85423.30423.30-0.21%11,4160.28
Sep 08, 2026427.50428.40421.90424.20424.20-0.97%10,0480.24
Sep 07, 2026429.50429.50427.15428.35428.35-0.63%8,2740.20
Sep 04, 2026438.30439.70430.45431.05431.05-2.32%16,0780.38
Sep 03, 2026428.30441.70428.20441.30441.30+3.11%26,8810.64
Sep 02, 2026430.70432.25427.25428.00428.00-1.01%17,3930.41
Sep 01, 2026436.70436.70428.80432.35432.35-1.51%24,9300.58
Aug 31, 2026440.90441.25437.60439.00439.00-1.09%28,0110.64
Aug 28, 2026432.60444.50431.50443.85443.85+3.67%23,9520.54
Aug 27, 2026421.85433.90420.65428.15428.15+0.81%29,4490.64
Aug 26, 2026419.95425.80417.75424.70424.70+1.42%24,0640.51
Aug 25, 2026417.35420.00414.30418.75418.75+0.00%21,2520.45
Aug 24, 2026414.00419.25413.00418.75418.75+0.98%17,6310.37