Microsoft xStock Historical Data

MSFTx
Download
Date Close Price change Market cap Trading volume
Today $ 418.45
-0.37%
$ 418,445 $ 643
Yesterday $ 415.15
-1.00%
$ 415,155 $ 43,386
May 7, 2026 $ 419.34
+1.53%
$ 419,343 $ 63,150
May 6, 2026 $ 413.12
-1.02%
$ 413,123 $ 59,927
May 5, 2026 $ 417.37
+0.82%
$ 417,368 $ 48,108
May 4, 2026 $ 413.05
-1.04%
$ 413,051 $ 13,449
May 3, 2026 $ 417.74
+0.14%
$ 417,736 $ 412
May 2, 2026 $ 418.85
+0.58%
$ 418,846 $ 345
May 1, 2026 $ 416.36
+1.69%
$ 416,362 $ 14,514
Apr 30, 2026 $ 409.41
-3.80%
$ 409,410 $ 37,001
Apr 29, 2026 $ 423.77
-1.09%
$ 423,765 $ 94,947
Apr 28, 2026 $ 428.44
+0.61%
$ 428,435 $ 9,757
Apr 27, 2026 $ 425.76
-1.26%
$ 425,761 $ 18,560
Apr 26, 2026 $ 431.97
+0.15%
$ 431,974 $ 226
Apr 25, 2026 $ 431.12
+1.56%
$ 431,117 $ 1,190
Apr 24, 2026 $ 424.71
+1.66%
$ 424,709 $ 4,965
Apr 23, 2026 $ 417.73
-2.34%
$ 417,731 $ 12,536
Apr 22, 2026 $ 427.82
+0.40%
$ 427,745 $ 15,844
Apr 21, 2026 $ 425.72
+1.84%
$ 425,721 $ 11,674
Apr 20, 2026 $ 418.07
-0.48%
$ 418,074 $ 5,485
Apr 19, 2026 $ 420.63
-0.10%
$ 420,634 $ 1,445
Apr 18, 2026 $ 420.89
+1.30%
$ 420,887 $ 895
Apr 17, 2026 $ 419.8
-0.39%
$ 419,803 $ 33,623
Apr 16, 2026 $ 420.39
+1.38%
$ 420,388 $ 80,119
Apr 15, 2026 $ 413.66
+4.83%
$ 414,672 $ 147,258
Apr 14, 2026 $ 394.78
+2.09%
$ 394,641 $ 21,232
Apr 13, 2026 $ 386.79
+3.00%
$ 386,793 $ 27,049
Apr 12, 2026 $ 372.74
-0.12%
$ 372,738 $ 789
Apr 11, 2026 $ 372.93
+0.27%
$ 372,927 $ 104
Apr 10, 2026 $ 384.44
+2.99%
$ 384,445 $ 55,124
Apr 9, 2026 $ 382.83
+2.27%
$ 382,833 $ 4,533
Apr 8, 2026 $ 374.34
-2.40%
$ 374,343 $ 13,785
Apr 7, 2026 $ 390.49
+4.72%
$ 390,487 $ 9,180
Apr 6, 2026 $ 372.97
-2.32%
$ 372,966 $ 8,180
Apr 5, 2026 $ 381.77
+1.27%
$ 381,768 $ 574
Apr 4, 2026 $ 378.02
+0.59%
$ 378,017 $ 571
Apr 3, 2026 $ 375.43
+0.05%
$ 375,431 $ 874
Apr 2, 2026 $ 362.21
-5.34%
$ 362,211 $ 12,987
Apr 1, 2026 $ 372.61
+0.37%
$ 372,613 $ 11,992
Mar 31, 2026 $ 370.59
+3.28%
$ 370,591 $ 9,043
Mar 30, 2026 $ 359.96
-0.92%
$ 359,962 $ 13,011
Mar 29, 2026 $ 363.61
+1.11%
$ 363,614 $ 3,259
Mar 28, 2026 $ 359.63
+0.46%
$ 359,633 $ 505
Mar 27, 2026 $ 364.38
-1.25%
$ 364,384 $ 10,348
Mar 26, 2026 $ 369.16
-3.94%
$ 369,158 $ 17,120
Mar 25, 2026 $ 381.29
+1.68%
$ 381,290 $ 27,887
Mar 24, 2026 $ 375
-2.46%
$ 375,001 $ 12,811
Mar 23, 2026 $ 384.81
-2.09%
$ 384,811 $ 17,362
Mar 20, 2026 $ 382
-2.07%
$ 381,999 $ 2,962
Mar 19, 2026 $ 388.26
+0.16%
$ 388,260 $ 24,148
Download