Microsoft xStock Historical Data

MSFTx Page 3
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 489.69
-1.92%
$ 489,691 $ 9,126
Dec 1, 2025 $ 474.57
-4.93%
$ 474,566 $ 8,781
Nov 28, 2025 $ 504.45
+1.14%
$ 504,447 $ 5,362
Nov 27, 2025 $ 498.63
+0.03%
$ -- $ 3,766
Nov 26, 2025 $ 498.36
+4.21%
$ 498,363 $ 4,014
Nov 25, 2025 $ 479.41
+1.02%
$ 478,802 $ 7,909
Nov 24, 2025 $ 476.82
-1.75%
$ 470,000 $ 5,917
Nov 22, 2025 $ 484.31
+0.00%
$ -- $ 13,344
Nov 21, 2025 $ 484.31
-0.94%
$ 484,306 $ 13,338
Nov 20, 2025 $ 478.61
-3.13%
$ 488,912 $ 6,783
Nov 19, 2025 $ 487.99
-1.41%
$ 487,993 $ 3,103
Nov 18, 2025 $ 495
-2.87%
$ 494,996 $ 44,129
Nov 17, 2025 $ 504.37
-1.33%
$ 504,367 $ 6,472
Nov 14, 2025 $ 509.89
-1.26%
$ 509,891 $ 2,903
Nov 13, 2025 $ 516.42
+0.88%
$ 516,415 $ 6,442
Nov 12, 2025 $ 507.18
-0.53%
$ -- $ 13,791
Nov 11, 2025 $ 521.61
+0.56%
$ 521,610 $ 8,521
Nov 10, 2025 $ 518.65
+2.20%
$ 518,653 $ 6,500
Nov 7, 2025 $ 510.43
+1.02%
$ 510,431 $ 4,878
Nov 6, 2025 $ 505.32
-1.71%
$ 505,316 $ 3,816
Nov 5, 2025 $ 498.85
-3.99%
$ 498,852 $ 23,724
Nov 4, 2025 $ 519.57
-0.46%
$ 519,572 $ 29,866
Nov 3, 2025 $ 521.95
-0.20%
$ 521,950 $ 8,852
Oct 31, 2025 $ 520.39
-1.07%
$ 520,341 $ 24,448
Oct 30, 2025 $ 526
+0.41%
$ 525,996 $ 12,355
Oct 29, 2025 $ 523.59
-4.32%
$ 523,588 $ 61,076
Oct 28, 2025 $ 546.76
+1.98%
$ 546,955 $ 30,626
Oct 27, 2025 $ 536.52
+1.82%
$ 536,515 $ 38,452
Oct 24, 2025 $ 527.34
+1.22%
$ 527,344 $ 7,286
Oct 23, 2025 $ 525.09
+1.21%
$ 525,087 $ 19,270
Oct 22, 2025 $ 523.65
+0.73%
$ 523,648 $ 146,645
Oct 21, 2025 $ 515
-0.90%
$ 514,996 $ 54,971
Oct 20, 2025 $ 519.84
+0.71%
$ 519,842 $ 759
Oct 17, 2025 $ 512.43
+0.19%
$ 512,429 $ 13,975
Oct 16, 2025 $ 515.29
+0.07%
$ -- $ 1,380
Oct 15, 2025 $ 514.8
+0.00%
$ 514,906 $ 1,194
Oct 14, 2025 $ 512.7
-0.44%
$ 512,699 $ 48,917
Oct 13, 2025 $ 519.17
+0.80%
$ -- $ 45,090
Oct 10, 2025 $ 522.57
+0.53%
$ -- $ 17,005
Oct 9, 2025 $ 519.8
-1.20%
$ 519,802 $ 8,531
Oct 8, 2025 $ 523.96
-0.23%
$ 523,958 $ 16,812
Oct 7, 2025 $ 522.79
-1.33%
$ 522,789 $ 9,104
Oct 6, 2025 $ 527.18
+1.72%
$ 527,184 $ 9,998
Oct 3, 2025 $ 518.93
+0.37%
$ 518,933 $ 15,348
Oct 2, 2025 $ 517.01
-0.76%
$ 517,014 $ 13,091
Oct 1, 2025 $ 520.37
+0.78%
$ 520,261 $ 9,310
Sep 30, 2025 $ 517.25
+0.22%
$ 517,254 $ 92,723
Sep 29, 2025 $ 516.13
+0.85%
$ 516,125 $ 5,715
Sep 26, 2025 $ 511.04
+0.74%
$ 511,040 $ 5,660
Sep 25, 2025 $ 505.39
-0.77%
$ 505,386 $ 5,714