Microsoft Corp. (MSF) 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%‬

FSX

Currency in EUR

413.65

+1.15 (+0.28%)

Closed

Aug 21, 2026

Day's Range

410.75

415.90

52 wk Range

307.40

475.85

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	363.60	363.60	362.29	363.29	1.39K
May 26, 2026	361.45	361.45	355.45	357.20	2.60K
May 27, 2026	356.04	357.04	353.29	355.29	3.46K
May 28, 2026	356.95	368.35	355.95	365.10	2.73K
May 29, 2026	368.35	385.14	368.00	385.14	4.99K
Jun 1, 2026	395.60	405.00	393.25	397.00	10.56K
Jun 2, 2026	388.50	391.25	378.95	379.89	4.20K
Jun 3, 2026	376.04	381.14	366.00	368.85	3.81K
Jun 4, 2026	367.54	372.95	367.39	367.54	1.31K
Jun 5, 2026	367.64	370.25	359.95	359.95	2.30K

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, 06:00 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