Microsoft xStock Historical Data

MSFTx
Download
Date Close Price change Market cap Trading volume
Today $ 392.04
+0.00%
$ 392,091 $ 29,225
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
Mar 29, 2026 $ 363.61
+1.11%
$ 363,614 $ 3,259
Mar 28, 2026 $ 359.63
+0.46%
$ 359,633 $ 505
Mar 27, 2026 $ 364.38
-1.25%
$ 364,384 $ 10,348
Mar 26, 2026 $ 369.16
-3.94%
$ 369,158 $ 17,120
Mar 25, 2026 $ 381.29
+1.68%
$ 381,290 $ 27,887
Mar 24, 2026 $ 375
-2.46%
$ 375,001 $ 12,811
Mar 23, 2026 $ 384.81
-2.09%
$ 384,811 $ 17,362
Mar 20, 2026 $ 382
-2.07%
$ 381,999 $ 2,962
Mar 19, 2026 $ 388.26
+0.16%
$ 388,260 $ 24,148
Mar 18, 2026 $ 392.5
+1.25%
$ 392,497 $ 20,693
Mar 17, 2026 $ 399.2
-3.48%
$ 399,197 $ 7,885
Mar 16, 2026 $ 399.26
+0.65%
$ 399,256 $ 17,165
Mar 13, 2026 $ 393.47
-5.45%
$ 393,474 $ 10,361
Mar 12, 2026 $ 402.3
+3.15%
$ 402,297 $ 4,411
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
Download