MSFT: Microsoft Corporation

As of Friday, February 20th, 2026

$ 397.23

-1.23 -0.31%

Open: 396.11
High: 400.12
Low: 395.16
Volume: 31,872,680
Previous Close on Thursday, February 19th, 2026

$ 398.46

-1.14 -0.29%

Open: 400.69
High: 404.43
Low: 396.67
Volume: 28,018,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 396.11 400.12 395.16 397.23 31,872,680 -1.23 -0.31
2026-02-19 400.69 404.43 396.67 398.46 28,018,356 -1.14 -0.29
2026-02-18 398.13 402.56 396.32 399.60 23,015,801 +2.74 +0.69
2026-02-17 399.22 400.52 394.53 396.86 31,923,556 -4.46 -1.11
2026-02-13 404.45 405.54 398.05 401.32 33,972,605 -0.56 -0.14
2026-02-12 405.00 406.20 398.01 401.88 39,667,783 -2.49 -0.61
2026-02-11 416.18 416.46 401.01 404.37 41,106,704 -8.90 -2.15
2026-02-10 419.62 423.68 412.70 413.27 44,605,735 -0.33 -0.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 405.54
On 2026-02-13		 394.53
On 2026-02-17		 -4.65 -1.16 405.54
On 2026-02-13		 394.53
On 2026-02-17		 -2.72 398.69
10D 423.68
On 2026-02-10		 392.92
On 2026-02-06		 3.56 0.90 423.68
On 2026-02-10		 394.53
On 2026-02-17		 -6.88 402.77
20D 483.74
On 2026-01-28		 392.32
On 2026-02-05		 -53.91 -11.95 483.74
On 2026-01-28		 392.32
On 2026-02-05		 -18.90 421.62
WTD 404.43
On 2026-02-19		 394.53
On 2026-02-17		 -4.09 -1.02 404.43
On 2026-02-19		 395.16
On 2026-02-20		 -2.29 398.04
MTD 430.74
On 2026-02-02		 392.32
On 2026-02-05		 -33.06 -7.68 430.74
On 2026-02-02		 392.32
On 2026-02-05		 -8.92 405.01
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

397.23 -1.23 -0.31 31,872,680