MSFT
Microsoft Corporation
$423.54
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $416.62 | $423.54 | 31.06M |
| May 15, 2026 | $414.27 | $421.92 | 50.77M |
| May 14, 2026 | $404.48 | $409.43 | 27.08M |
| May 13, 2026 | $403.20 | $405.21 | 29.67M |
| May 12, 2026 | $414.48 | $407.77 | 38.59M |
| May 11, 2026 | $407.87 | $412.66 | 35.66M |
| May 08, 2026 | $417.39 | $415.12 | 33.38M |
| May 07, 2026 | $420.11 | $420.77 | 34.94M |
| May 06, 2026 | $408.00 | $413.96 | 30.29M |
| May 05, 2026 | $415.32 | $411.38 | 25.70M |
| May 04, 2026 | $411.54 | $413.62 | 28.07M |
| May 01, 2026 | $412.80 | $414.44 | 31.37M |
| Apr 30, 2026 | $410.81 | $407.78 | 70.91M |
| Apr 29, 2026 | $424.58 | $424.46 | 38.29M |
| Apr 28, 2026 | $424.57 | $429.25 | 30.44M |
| Apr 27, 2026 | $422.38 | $424.82 | 30.87M |
| Apr 24, 2026 | $416.97 | $424.62 | 27.46M |
| Apr 23, 2026 | $419.89 | $415.75 | 38.31M |
| Apr 22, 2026 | $426.19 | $432.92 | 29.38M |
| Apr 21, 2026 | $420.24 | $424.16 | 32.05M |
| Apr 20, 2026 | $421.15 | $418.07 | 27.58M |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $423.54