Microsoft xStock Historical Data

MSFTx Page 3
Download
Date Close Price change Market cap Trading volume
Feb 11, 2026 $ 405.29
-2.47%
$ 405,286 $ 6,443
Feb 10, 2026 $ 413.92
-0.02%
$ 413,917 $ 6,686
Feb 9, 2026 $ 413.79
-4.45%
$ 413,787 $ 22,679
Feb 6, 2026 $ 415.55
+2.67%
$ 415,554 $ 27,013
Feb 5, 2026 $ 404.66
-1.74%
$ 404,657 $ 83,420
Feb 4, 2026 $ 411.84
-2.71%
$ 411,842 $ 93,173
Feb 3, 2026 $ 423.33
-2.68%
$ 423,327 $ 11,641
Feb 2, 2026 $ 423.5
-4.30%
$ 423,497 $ 13,649
Jan 30, 2026 $ 441.65
-0.90%
$ 430,960 $ 55,844
Jan 29, 2026 $ 436.03
-3.81%
$ 436,029 $ 138,040
Jan 28, 2026 $ 452.93
-5.93%
$ 452,933 $ 60,766
Jan 27, 2026 $ 481.29
+1.83%
$ 481,292 $ 48,722
Jan 26, 2026 $ 472.19
+1.56%
$ 472,191 $ 309,658
Jan 23, 2026 $ 469
+3.66%
$ 468,998 $ 11,189
Jan 22, 2026 $ 450.93
+0.45%
$ 450,927 $ 11,397
Jan 21, 2026 $ 448.89
-3.71%
$ 448,892 $ 2,701
Jan 20, 2026 $ 455.57
-0.05%
$ 455,567 $ 18,348
Jan 16, 2026 $ 459.97
+0.48%
$ 461,295 $ 4,866
Jan 15, 2026 $ 468.43
+1.79%
$ 468,430 $ 2,544
Jan 14, 2026 $ 458.61
-2.45%
$ 458,611 $ 16,889
Jan 13, 2026 $ 470.11
-3.85%
$ 470,106 $ 7,577
Jan 12, 2026 $ 488.93
+2.61%
$ 488,925 $ 16,390
Jan 9, 2026 $ 479.22
+0.35%
$ 479,216 $ 1,713
Jan 8, 2026 $ 477.67
-1.06%
$ 477,670 $ 1,119
Jan 7, 2026 $ 492.5
+2.93%
$ 492,498 $ 3,060
Jan 6, 2026 $ 477.28
-1.51%
$ 477,280 $ 2,890
Jan 5, 2026 $ 472.17
-0.34%
$ 472,172 $ 19,754
Jan 2, 2026 $ 471.32
-2.68%
$ 471,323 $ 14,185
Dec 31, 2025 $ 484.26
-0.67%
$ 484,255 $ 13,312
Dec 30, 2025 $ 487.98
+0.33%
$ 487,977 $ 1,662
Dec 29, 2025 $ 485.57
-0.15%
$ 485,573 $ 2,591
Dec 26, 2025 $ 487.4
+0.07%
$ 487,399 $ 3,875
Dec 24, 2025 $ 487.52
+0.13%
$ 487,518 $ 3,876
Dec 23, 2025 $ 498.84
+2.86%
$ 498,844 $ 6,065
Dec 22, 2025 $ 485.2
-0.23%
$ 485,263 $ 16,990
Dec 19, 2025 $ 481.27
-0.15%
$ 485,064 $ 4,021
Dec 18, 2025 $ 484.04
+1.63%
$ 481,791 $ 1,609
Dec 17, 2025 $ 477.23
+0.24%
$ 476,971 $ 5,674
Dec 16, 2025 $ 474.44
-0.17%
$ 474,437 $ 4,173
Dec 15, 2025 $ 475.4
-0.33%
$ 476,063 $ 7,402
Dec 12, 2025 $ 478.89
-0.83%
$ 478,887 $ 3,747
Dec 11, 2025 $ 483.31
+0.98%
$ 483,307 $ 15,026
Dec 10, 2025 $ 478.62
-2.60%
$ 478,622 $ 5,294
Dec 9, 2025 $ 491.4
+0.27%
$ 491,399 $ 3,057
Dec 8, 2025 $ 490.07
+1.92%
$ 490,071 $ 11,229
Dec 5, 2025 $ 483.18
+0.14%
$ 483,178 $ 5,491
Dec 4, 2025 $ 500.07
-0.19%
$ 500,071 $ 13,728
Dec 3, 2025 $ 478.88
-2.15%
$ 478,882 $ 4,781
Dec 2, 2025 $ 489.69
-1.92%
$ 489,691 $ 9,126
Dec 1, 2025 $ 474.57
-4.93%
$ 474,566 $ 8,781