Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Microsoft xStock Historical Data

MSFTx Page 4
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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