Scan with your phone to get the appMicrosoft (bStocks) (MSFTB) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most MSFTB volume. Showing the last 365 days.
Monthly returns MSFTB
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | +23% | +9.9% | +1.4% | +1.9% | +3.2% | — | +44% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/09/2026 | $540.94 | +1.94% |
| 11/08/2026 | $530.42 | -0.04% |
| 11/07/2026 | $530.72 | -0.29% |
| 11/06/2026 | $532.28 | +0.34% |
| 11/05/2026 | $530.50 | -4.40% |
| 11/04/2026 | $555.05 | +7.14% |
| 11/03/2026 | $517.83 | +1.61% |
| 11/02/2026 | $509.97 | -2.89% |
| 11/01/2026 | $525.40 | +0.19% |
| 10/31/2026 | $524.45 | +0.10% |
| 10/30/2026 | $524.04 | -0.99% |
| 10/29/2026 | $529.81 | -3.02% |
| 10/28/2026 | $546.83 | +2.54% |
| 10/27/2026 | $533.17 | -0.04% |
| 10/26/2026 | $533.39 | +2.03% |
| 10/25/2026 | $522.61 | -0.24% |
| 10/24/2026 | $524.00 | -0.22% |
| 10/23/2026 | $525.16 | +0.61% |
| 10/22/2026 | $522.11 | -1.79% |
| 10/21/2026 | $530.99 | +0.43% |
| 10/20/2026 | $528.59 | -0.90% |
| 10/19/2026 | $533.34 | -0.01% |
| 10/18/2026 | $533.39 | +1.08% |
| 10/17/2026 | $527.88 | -0.02% |
| 10/16/2026 | $528.13 | -1.74% |
| 10/15/2026 | $537.44 | +0.89% |
| 10/14/2026 | $531.77 | -1.87% |
| 10/13/2026 | $541.73 | +0.03% |
| 10/12/2026 | $541.80 | +0.99% |
| 10/11/2026 | $536.51 | +0.33% |
| 10/10/2026 | $534.98 | -0.05% |
| 10/09/2026 | $535.22 | +2.37% |
| 10/08/2026 | $522.69 | -1.35% |
| 10/07/2026 | $530.03 | +0.13% |
| 10/06/2026 | $529.48 | +0.77% |
| 10/05/2026 | $525.67 | +1.50% |
| 10/04/2026 | $518.21 | +0.04% |
| 10/03/2026 | $517.67 | +0.11% |
| 10/02/2026 | $517.19 | +0.37% |
| 10/01/2026 | $515.30 | +0.11% |
| 09/30/2026 | $514.79 | +1.01% |
| 09/29/2026 | $509.72 | -0.03% |
| 09/28/2026 | $509.76 | -1.30% |
| 09/27/2026 | $516.49 | -0.17% |
| 09/26/2026 | $517.68 | -0.04% |
| 09/25/2026 | $518.25 | +4.50% |
| 09/24/2026 | $496.12 | -0.80% |
| 09/23/2026 | $499.89 | -0.16% |
| 09/22/2026 | $500.72 | -0.15% |
| 09/21/2026 | $501.47 | +1.10% |
| 09/20/2026 | $496.02 | +0.22% |
| 09/19/2026 | $495.09 | +0.19% |
| 09/18/2026 | $494.29 | -0.54% |
| 09/17/2026 | $496.54 | +0.69% |
| 09/16/2026 | $492.92 | -1.15% |
| 09/15/2026 | $498.68 | -1.04% |
| 09/14/2026 | $503.97 | +2.43% |
| 09/13/2026 | $492.02 | -0.76% |
| 09/12/2026 | $495.86 | +0.18% |
| 09/11/2026 | $494.93 | +0.89% |
| 09/10/2026 | $490.33 | -0.45% |
| 09/09/2026 | $492.75 | -0.12% |
| 09/08/2026 | $493.30 | -0.77% |
| 09/07/2026 | $497.15 | -0.68% |
| 09/06/2026 | $500.55 | -0.29% |
| 09/05/2026 | $502.20 | +0.58% |
| 09/04/2026 | $499.34 | -1.83% |
| 09/03/2026 | $509.27 | +2.25% |
| 09/02/2026 | $498.18 | -0.56% |
| 09/01/2026 | $501.16 | -1.29% |
| 08/31/2026 | $507.70 | -0.75% |
| 08/30/2026 | $512.00 | -0.59% |
| 08/29/2026 | $515.05 | +0.43% |
| 08/28/2026 | $512.78 | +1.92% |
| 08/27/2026 | $502.78 | +1.40% |
| 08/26/2026 | $495.89 | +1.30% |
| 08/25/2026 | $489.74 | +0.66% |
| 08/24/2026 | $487.10 | +0.14% |
| 08/23/2026 | $485.54 | +0.64% |
| 08/22/2026 | $482.33 | -0.23% |
| 08/21/2026 | $483.30 | +0.43% |
| 08/20/2026 | $481.60 | -0.68% |
| 08/19/2026 | $485.60 | +0.84% |
| 08/18/2026 | $481.43 | +0.24% |
| 08/17/2026 | $480.46 | -3.17% |
| 08/16/2026 | $496.84 | +0.08% |
| 08/15/2026 | $496.12 | +0.03% |
| 08/14/2026 | $496.13 | -0.04% |
| 08/13/2026 | $496.14 | +1.15% |
| 08/12/2026 | $489.76 | -2.66% |
| 08/11/2026 | $503.16 | -0.61% |
| 08/10/2026 | $506.52 | +1.33% |
| 08/09/2026 | $500.30 | -0.00% |
| 08/08/2026 | $500.33 | -0.09% |
| 08/07/2026 | $500.28 | +0.17% |
| 08/06/2026 | $499.54 | +2.68% |
| 08/05/2026 | $486.39 | -1.03% |
| 08/04/2026 | $490.29 | +1.21% |
| 08/03/2026 | $484.20 | +4.32% |
| 08/02/2026 | $464.25 | +0.82% |
| 08/01/2026 | $460.03 | -0.46% |
| 07/31/2026 | $462.28 | +3.10% |
| 07/30/2026 | $448.31 | +5.51% |
| 07/29/2026 | $424.56 | +7.33% |
| 07/28/2026 | $396.15 | +1.66% |
| 07/27/2026 | $389.65 | +1.10% |
| 07/26/2026 | $385.30 | +0.45% |
| 07/25/2026 | $383.06 | +0.33% |
| 07/24/2026 | $382.16 | -0.01% |
| 07/23/2026 | $382.57 | -1.61% |
| 07/22/2026 | $388.26 | -2.11% |
| 07/21/2026 | $396.42 | -1.21% |
| 07/20/2026 | $401.51 | +1.07% |
| 07/19/2026 | $397.59 | +0.27% |
| 07/18/2026 | $396.45 | +0.40% |
| 07/17/2026 | $394.87 | -1.51% |
| 07/16/2026 | $400.67 | +0.84% |
| 07/15/2026 | $397.22 | +2.65% |
| 07/14/2026 | $386.94 | -0.82% |
| 07/13/2026 | $390.03 | +2.07% |
| 07/12/2026 | $382.05 | -0.62% |
| 07/11/2026 | $384.42 | -0.42% |
| 07/10/2026 | $385.95 | +0.30% |
| 07/09/2026 | $384.90 | +0.12% |
| 07/08/2026 | $384.45 | -1.05% |
| 07/07/2026 | $388.68 | +0.46% |
| 07/06/2026 | $386.67 | -1.78% |
| 07/05/2026 | $393.69 | +0.53% |
| 07/04/2026 | $391.35 | +0.28% |
| 07/03/2026 | $390.35 | -0.09% |
| 07/02/2026 | $390.99 | +1.67% |
| 07/01/2026 | $384.22 | +2.44% |
| 06/30/2026 | $376.94 | +2.27% |