stockNASDAQ: MSFT • 28 Days Updates
Microsoft Corporation (MSFT)
Showing Closing Date Range from Sep 9 to Oct 7, 2026.
Microsoft (MSFT) is a major technology company providing cloud computing, software, and device solutions through platforms like Azure and Windows, trading on Nasdaq Stocks. Shares last closed at $529.76, moving +3.29% over the past week and +7.75% across 28 days. Longer term, the stock is +37.83% over 3 months, +42.84% over 6 months and +1.10% over 12 months. Cloud and enterprise software rivals ORCL (Oracle) (-11.18%), AMZN (Amazon.com) (+2.98%), PLTR (Palantir Technologies) (+14.50%), MSTR (MicroStrategy) (+15.58%) and NOW (ServiceNow) (+5.16%) moved over the same 28-day stretch, for comparison.
Investor Relations:microsoft.com/investor/default.aspx
Price & Performance Trajectory
Microsoft CorporationNASDAQ: MSFT
Latest Close
$529.76
28 Days Updates Trajectory
Showing Closing Date Range from Sep 9 to Oct 7, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMSFT session performance
✓ Latest Close USD
$529.76
Latest session close
+$38.11vs period start
Period Return % % GAIN
+7.75%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$535.69 / $486
Period range envelope
$49.69channel spread
Total Volume SHARES
452.60M
Period turnover
Avg: 21.55M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $529.76 | +0.09% | $531.73 | $524.69 | 16.77M |
| Oct 06, 2026 | $529.30 | +0.78% | $535.69 | $528.78 | 21.11M |
| Oct 05, 2026 | $525.18 | +1.48% | $532.35 | $521.47 | 26.60M |
| Oct 02, 2026 | $517.53 | +0.92% | $522.50 | $513.66 | 17.82M |
| Oct 01, 2026 | $512.80 | -0.02% | $522.85 | $512.17 | 19.73M |
| Sep 30, 2026 | $512.90 | +0.77% | $519.83 | $510.31 | 27.22M |
| Sep 29, 2026 | $508.96 | -0.05% | $513.64 | $502.40 | 21.34M |
| Sep 28, 2026 | $509.22 | -1.35% | $513.33 | $502.22 | 19.63M |
| Sep 25, 2026 | $516.17 | +3.66% | $519.40 | $497.25 | 38.19M |
| Sep 24, 2026 | $497.93 | -0.53% | $498.90 | $491.22 | 16.66M |
| Sep 23, 2026 | $500.59 | +0.52% | $509.44 | $495.88 | 19.45M |
| Sep 22, 2026 | $498.00 | -0.72% | $508.50 | $493.65 | 21.65M |
| Sep 21, 2026 | $501.61 | +1.59% | $501.87 | $491.33 | 27.96M |
| Sep 18, 2026 | $493.78 | -0.80% | $498.65 | $491.10 | 39.62M |
| Sep 17, 2026 | $497.75 | +1.52% | $501.47 | $493.17 | 17.84M |
Page 1 of 2