Microsoft Corporation (1MSFT) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

MTA

Currency in EUR

414.40

+2.85 (+0.69%)

Closed

Aug 21, 2026

Day's Range

409.65

416.00

52 wk Range

309.50

476.30

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	362.04	363.75	361.50	363.10	2.06K
May 26, 2026	360.85	361.14	356.70	358.04	6.39K
May 27, 2026	355.95	357.35	352.54	355.25	6.58K
May 28, 2026	356.39	368.29	354.64	364.29	9.02K
May 29, 2026	368.29	381.60	367.70	379.89	13.10K
Jun 1, 2026	395.04	405.00	392.20	397.60	33.31K
Jun 2, 2026	390.00	391.35	380.04	381.79	14.04K
Jun 3, 2026	377.79	381.20	367.10	367.50	10.48K
Jun 4, 2026	368.85	373.75	368.50	370.14	8.07K
Jun 5, 2026	367.54	370.85	364.29	365.10	5.88K

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup