Microsoft xStock Historical Data

MSFTx
Download
Date Close Price change Market cap Trading volume
Today $ 464.11
+0.00%
$ 464,113 $ 73,058
Yesterday $ 465.77
+2.99%
$ 463,231 $ 361
May 30, 2026 $ 452.1
+0.33%
$ 452,103 $ 244
May 29, 2026 $ 451.06
+3.42%
$ 451,062 $ 33,272
May 28, 2026 $ 436.15
+4.85%
$ 436,150 $ 4,145
May 27, 2026 $ 414.58
-0.22%
$ 414,580 $ 24,159
May 26, 2026 $ 415.49
-1.10%
$ 415,486 $ 53,036
May 25, 2026 $ 419.69
+0.74%
$ 419,691 $ 954
May 24, 2026 $ 417.4
-0.15%
$ 417,398 $ 1,091
May 23, 2026 $ 416.92
-0.62%
$ 416,919 $ 954
May 22, 2026 $ 420.57
-0.14%
$ 420,567 $ 37,809
May 21, 2026 $ 419.91
+0.45%
$ 419,910 $ 46,419
May 20, 2026 $ 418.04
+0.22%
$ 418,042 $ 57,496
May 19, 2026 $ 417.11
-1.83%
$ 417,109 $ 17,240
May 18, 2026 $ 423.15
+1.13%
$ 423,151 $ 19,381
May 17, 2026 $ 417.72
+0.14%
$ 417,717 $ 1,217
May 16, 2026 $ 417.71
-1.30%
$ 417,707 $ 1,345
May 15, 2026 $ 412.61
+1.22%
$ 412,612 $ 62,707
May 14, 2026 $ 407.63
-0.09%
$ 407,629 $ 21,911
May 13, 2026 $ 405.42
-0.91%
$ 405,418 $ 45,328
May 12, 2026 $ 414.69
+0.41%
$ 414,692 $ 8,428
May 11, 2026 $ 415.89
-0.79%
$ 415,888 $ 42,241
May 10, 2026 $ 418.93
+0.42%
$ 418,927 $ 1,132
May 9, 2026 $ 417.28
-0.21%
$ 417,284 $ 632
May 8, 2026 $ 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
Download