Microsoft xStock Historical Data

MSFTx Page 4
Download
Date Close Price change Market cap Trading volume
Mar 11, 2026 $ 404.63
-0.63%
$ 404,627 $ 6,106
Mar 10, 2026 $ 405.18
-4.12%
$ 405,176 $ 2,991
Mar 9, 2026 $ 422.59
+5.48%
$ 422,588 $ 2,286
Mar 6, 2026 $ 407.84
-0.57%
$ 407,840 $ 3,749
Mar 5, 2026 $ 410.17
-2.19%
$ 410,165 $ 8,987
Mar 4, 2026 $ 406.12
+0.58%
$ 406,124 $ 22,705
Mar 3, 2026 $ 404.02
+2.18%
$ 404,019 $ 11,984
Mar 2, 2026 $ 397.73
+5.40%
$ 397,732 $ 7,276
Feb 28, 2026 $ 408.89
+0.00%
$ -- $ 5,594
Feb 27, 2026 $ 394.33
-0.14%
$ 394,329 $ 6,471
Feb 26, 2026 $ 418.2
+1.26%
$ -- $ 9,942
Feb 25, 2026 $ 412.99
+6.44%
$ 412,989 $ 3,634
Feb 24, 2026 $ 388
+0.82%
$ 388,003 $ 37,605
Feb 23, 2026 $ 384.86
-3.16%
$ 384,860 $ 28,776
Feb 21, 2026 $ 397.42
+0.00%
$ -- $ 6,509
Feb 20, 2026 $ 397.42
-0.22%
$ 397,423 $ 6,509
Feb 19, 2026 $ 398.31
-0.63%
$ 398,311 $ 11,005
Feb 18, 2026 $ 400.83
-2.34%
$ 400,825 $ 7,206
Feb 17, 2026 $ 396.17
-1.87%
$ 396,165 $ 8,505
Feb 14, 2026 $ 403.73
+0.00%
$ -- $ 24,580
Feb 13, 2026 $ 403.73
+3.52%
$ 403,729 $ 24,587
Feb 12, 2026 $ 390
-3.66%
$ 389,999 $ 22,329
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