Microsoft Corporation Common (MSFT) Historical Prices & Data

Apple Inc.‪$ 319.97‬-8.24‪-2.51%‬Alphabet Inc. (google)‪$ 338.46‬-4.02‪-1.17%‬Microsoft Corp.‪$ 499.70‬-10.42‪-2.04%‬Tesla, Inc.‪$ 354.08‬-22.29‪-5.92%‬Bitcoin‪$ 79,624.01‬-36.76‪-0.05%‬ETH/USD‪$ 2,453.17‬-2.68‪-0.11%‬Gold‪$ 4,430.06‬-43.49‪-0.97%‬Silver‪$ 66.19‬-0.79‪-1.19%‬Crude Oil‪$ 89.35‬-0.25‪-0.28%‬Natural Gaz‪$ 2.94‬0.02‪+0.53%‬Al Rajhi Company for Cooperative Insurance‪SAR 55.30‬--SpaceX‪$ 147.95‬-1.79‪-1.20%‬

Apple Inc.‪$ 319.97‬-8.24‪-2.51%‬Alphabet Inc. (google)‪$ 338.46‬-4.02‪-1.17%‬Microsoft Corp.‪$ 499.70‬-10.42‪-2.04%‬Tesla, Inc.‪$ 354.08‬-22.29‪-5.92%‬Bitcoin‪$ 79,624.01‬-36.76‪-0.05%‬ETH/USD‪$ 2,453.17‬-2.68‪-0.11%‬Gold‪$ 4,430.06‬-43.49‪-0.97%‬Silver‪$ 66.19‬-0.79‪-1.19%‬Crude Oil‪$ 89.35‬-0.25‪-0.28%‬Natural Gaz‪$ 2.94‬0.02‪+0.53%‬Al Rajhi Company for Cooperative Insurance‪SAR 55.30‬--SpaceX‪$ 147.95‬-1.79‪-1.20%‬

NASDAQ

Currency in USD

499.70

-10.42 (-2.04%)

Closed

Sep 4, 2026

Day's Range

499.36

511.00

52 wk Range

349.20

553.72

Historical Data

Time	Open	High	Low	Close	Volume
Jun 5, 2026	428.34	429.47	414.39	416.67	34.78M
Jun 8, 2026	414.14	417.16	408.56	411.73	32.08M
Jun 9, 2026	409.02	411.98	398.48	403.41	35.31M
Jun 10, 2026	398.54	405.04	397.16	397.35	32.57M
Jun 11, 2026	395.20	396.85	384.00	390.34	47.22M
Jun 12, 2026	391.42	391.73	382.26	390.73	34.86M
Jun 15, 2026	396.79	401.75	392.85	399.76	32.26M
Jun 16, 2026	395.79	396.84	390.69	393.82	31.50M
Jun 17, 2026	390.25	390.37	377.32	378.91	41.98M
Jun 18, 2026	377.82	381.37	373.28	379.39	59.71M

Items per row:

1-10 of 64

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: Sep 4, 2026, 01:30 PM

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