MSFT: Microsoft Corporation

As of Monday, December 22nd, 2025

$ 484.92

-1.00 -0.21%

Open: 486.12
High: 488.73
Low: 482.69
Volume: 15,996,910
Previous Close on Friday, December 19th, 2025

$ 485.92

+1.94 +0.40%

Open: 487.36
High: 487.85
Low: 482.49
Volume: 70,577,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-22 486.12 488.73 482.69 484.92 15,996,513 -1.00 -0.21
2025-12-19 487.36 487.85 482.49 485.92 70,577,392 +1.94 +0.40
2025-12-18 478.19 489.60 477.89 483.98 27,439,160 +7.86 +1.65
2025-12-17 476.91 480.00 475.00 476.12 23,230,348 -0.27 -0.06
2025-12-16 471.91 477.89 470.88 476.39 19,950,120 +1.57 +0.33
2025-12-15 480.10 480.72 472.52 474.82 23,443,842 -3.71 -0.78
2025-12-12 479.82 482.45 476.34 478.53 20,771,873 -4.94 -1.02
2025-12-11 476.63 486.03 475.86 483.47 23,172,456 +4.91 +1.03
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 489.60
On 2025-12-18		 470.88
On 2025-12-16		 10.10 2.13 489.60
On 2025-12-18		 482.49
On 2025-12-19		 -1.45 481.47
10D 492.12
On 2025-12-09		 470.88
On 2025-12-16		 -6.10 -1.24 492.12
On 2025-12-09		 470.88
On 2025-12-16		 -4.32 481.47
20D 493.50
On 2025-12-02		 464.89
On 2025-11-25		 12.80 2.71 493.50
On 2025-12-02		 470.88
On 2025-12-16		 -4.58 482.64
WTD 488.73
On 2025-12-22		 482.69
On 2025-12-22		 -1.00 -0.21 -- -- -- 484.92
MTD 493.50
On 2025-12-02		 470.88
On 2025-12-16		 -7.09 -1.44 493.50
On 2025-12-02		 470.88
On 2025-12-16		 -4.58 482.76
As of Monday, December 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.73 +7.52 +2.45 6,475,822
KO

The Coca-Cola Company

70.21 +0.15 +0.21 12,395,745
PFE

Pfizer Inc.

25.21 +0.02 +0.08 37,763,822
VZ

Verizon Communications Inc.

39.98 +0.16 +0.40 20,859,095
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,362.68 +227.79 +0.47 427,065,016
DJTA

Dow Jones Transportation Average

17,679.88 +121.92 +0.69 129,403,236
SPX

S&P 500 Index

6,878.49 +43.99 +0.64
OEX

S&P 100 Index

3,439.26 +18.40 +0.54
NDX

NASDAQ 100 Index

25,461.70 +115.52 +0.46
NYA

NYSE Composite Index

22,111.31 +187.37 +0.85
XAX

NYSE AMEX Composite Index

6,900.58 +107.01 +1.58
RUI

RUSSELL 1000 Index

3,755.84 +25.34 +0.68
RUT

Russell 2000 Index

2,558.78 +29.36 +1.16
RUA

Russell 3000 Index

3,910.88 +27.22 +0.70
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.27 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.42 -0.37 -1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 -0.46 -2.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.92 +42.29 +0.36
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

484.92 -1.00 -0.21 15,996,910