MSFT: Microsoft Corporation

As of Monday, October 5th, 2026

$ 525.18

+7.65 +1.48%

Open: 521.62
High: 532.35
Low: 521.47
Volume: 25,100,388
Previous Close on Friday, October 2nd, 2026

$ 517.53

+4.73 +0.92%

Open: 519.39
High: 522.50
Low: 513.66
Volume: 17,150,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-05 521.62 532.35 521.47 525.18 25,039,889 +7.65 +1.48
2026-10-02 519.39 522.50 513.66 517.53 17,150,400 +4.73 +0.92
2026-10-01 519.88 522.85 512.17 512.80 19,699,069 -0.10 -0.02
2026-09-30 511.61 519.83 510.31 512.90 26,912,811 +3.94 +0.77
2026-09-29 508.31 513.64 502.40 508.96 20,017,610 -0.26 -0.05
2026-09-28 505.47 513.33 502.22 509.22 19,545,469 -6.95 -1.35
2026-09-25 499.04 519.40 497.25 516.17 37,903,243 +18.24 +3.66
2026-09-24 495.07 498.90 491.22 497.93 16,615,658 -2.66 -0.53
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 532.35
On 2026-10-05		 502.40
On 2026-09-29		 15.96 3.13 522.85
On 2026-10-01		 513.66
On 2026-10-02		 -1.76 515.47
10D 532.35
On 2026-10-05		 491.22
On 2026-09-24		 23.57 4.70 509.44
On 2026-09-23		 491.22
On 2026-09-24		 -3.58 509.93
20D 532.35
On 2026-10-05		 486.00
On 2026-09-10		 25.48 5.10 509.95
On 2026-09-14		 487.23
On 2026-09-16		 -4.46 502.94
WTD 532.35
On 2026-10-05		 521.47
On 2026-10-05		 7.65 1.48 -- -- -- 525.18
MTD 532.35
On 2026-10-05		 512.17
On 2026-10-01		 12.28 2.39 522.85
On 2026-10-01		 513.66
On 2026-10-02		 -1.76 518.50
As of Monday, October 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.34 -3.22 -1.04 5,206,062
KO

The Coca-Cola Company

86.51 +0.86 +1.00 16,154,520
PFE

Pfizer Inc.

27.41 -0.39 -1.40 32,334,668
VZ

Verizon Communications Inc.

45.85 -0.07 -0.15 21,743,117
VIX

CBOE Volatility Index

15.53 +0.22 +1.44 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,267.90 +90.94 +0.18 451,750,511
DJTA

Dow Jones Transportation Average

19,791.56 -218.19 -1.09 71,528,875
SPX

S&P 500 Index

7,773.95 +51.23 +0.66 2,147,483,647
OEX

S&P 100 Index

3,878.89 +24.21 +0.63 0
NDX

NASDAQ 100 Index

31,076.44 +268.51 +0.87 1,517,608,665
NYA

NYSE Composite Index

23,788.62 +134.30 +0.57 0
XAX

NYSE AMEX Composite Index

8,216.48 -86.70 -1.04 0
RUI

RUSSELL 1000 Index

4,225.75 +28.05 +0.67 0
RUT

Russell 2000 Index

2,847.14 +14.24 +0.50 0
RUA

Russell 3000 Index

4,400.47 +28.92 +0.66 0
VIX

CBOE Volatility Index

15.53 +0.22 +1.44 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.01 -0.05 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.07 -0.08 -0.40 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.00 -0.01 -0.06 0
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

525.18 +7.65 +1.48 25,100,388