MSFT: Microsoft Corporation

As of Friday, November 7th, 2025

$ 497.10

-- 0 0%

Open: 497.10
High: 497.10
Low: 497.10
Volume: N/A
Previous Close on Thursday, November 6th, 2025

$ 497.10

-10.06 -1.98%

Open: 505.66
High: 505.70
Low: 495.81
Volume: 27,031,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 505.66 505.70 495.81 497.10 27,031,701 -10.06 -1.98
2025-11-05 513.30 514.83 506.58 507.16 22,960,383 -7.17 -1.39
2025-11-04 511.76 515.55 507.84 514.33 20,857,272 -2.70 -0.52
2025-11-03 519.81 524.96 514.59 517.03 22,291,543 -0.78 -0.15
2025-10-31 528.88 529.32 515.10 517.81 32,099,541 -8.01 -1.52
2025-10-30 530.48 534.97 522.12 525.82 40,046,899 -15.73 -2.90
2025-10-29 544.94 546.27 536.73 541.55 30,261,523 -0.52 -0.10
2025-10-28 550.00 553.72 540.77 542.07 29,861,890 +10.55 +1.98
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 529.32
On 2025-10-31		 495.81
On 2025-11-06		 -28.72 -5.46 529.32
On 2025-10-31		 495.81
On 2025-11-06		 -6.33 510.69
10D 553.72
On 2025-10-28		 495.81
On 2025-11-06		 -23.46 -4.51 553.72
On 2025-10-28		 495.81
On 2025-11-06		 -10.46 521.80
20D 553.72
On 2025-10-28		 495.81
On 2025-11-06		 -25.30 -4.84 553.72
On 2025-10-28		 495.81
On 2025-11-06		 -10.46 518.54
WTD 524.96
On 2025-11-03		 495.81
On 2025-11-06		 -20.71 -4.00 524.96
On 2025-11-03		 495.81
On 2025-11-06		 -5.55 508.91
MTD 524.96
On 2025-11-03		 495.81
On 2025-11-06		 -20.71 -4.00 524.96
On 2025-11-03		 495.81
On 2025-11-06		 -5.55 508.91
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.92 +2.65 +0.87 3,208,655
KO

The Coca-Cola Company

70.52 +1.46 +2.11 17,257,548
PFE

Pfizer Inc.

24.40 -0.45 -1.83 89,641,080
VZ

Verizon Communications Inc.

39.85 +0.03 +0.08 20,355,944
VIX

CBOE Volatility Index

20.15 +0.55 +2.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,874.99 -37.31 -0.08 431,361,592
DJTA

Dow Jones Transportation Average

16,205.90 +249.28 +1.56 108,654,245
SPX

S&P 500 Index

6,704.50 -15.84 -0.24
OEX

S&P 100 Index

3,362.39 -18.62 -0.55
NDX

NASDAQ 100 Index

24,942.47 -187.58 -0.75
NYA

NYSE Composite Index

21,349.49 +60.95 +0.29
XAX

NYSE AMEX Composite Index

7,001.04 +107.90 +1.57
RUI

RUSSELL 1000 Index

3,658.80 -5.55 -0.15
RUT

Russell 2000 Index

2,422.04 +3.22 +0.13
RUA

Russell 3000 Index

3,805.05 -5.30 -0.14
VIX

CBOE Volatility Index

20.15 +0.55 +2.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.41 +0.20 +0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.37 +1.73
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,650.39 -78.00 -0.67
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

497.10 0.00 0.00