Scan with your phone to get the appMicrosoft (MSFTG) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most MSFTG volume. Showing the last 365 days.
Monthly returns MSFTG
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | +21% | +9.8% | +1.4% | +1.8% | +1.3% | — | +38% |
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 |
|---|---|---|
| 11/08/2026 | $530.99 | +0.09% |
| 11/07/2026 | $530.83 | -0.25% |
| 11/06/2026 | $531.85 | +0.28% |
| 11/05/2026 | $529.92 | -4.41% |
| 11/04/2026 | $554.46 | +7.14% |
| 11/03/2026 | $518.05 | +1.63% |
| 11/02/2026 | $509.46 | -2.89% |
| 11/01/2026 | $524.80 | +0.12% |
| 10/31/2026 | $523.97 | +0.10% |
| 10/30/2026 | $523.65 | -1.02% |
| 10/29/2026 | $529.45 | -3.13% |
| 10/28/2026 | $546.09 | +2.39% |
| 10/27/2026 | $532.97 | -0.08% |
| 10/26/2026 | $533.43 | +1.95% |
| 10/25/2026 | $522.10 | -0.36% |
| 10/24/2026 | $523.95 | -0.26% |
| 10/23/2026 | $525.33 | +0.66% |
| 10/22/2026 | $522.18 | -1.73% |
| 10/21/2026 | $531.32 | +0.36% |
| 10/20/2026 | $529.40 | -0.74% |
| 10/19/2026 | $533.44 | +0.03% |
| 10/18/2026 | $533.46 | +1.16% |
| 10/17/2026 | $527.72 | -0.03% |
| 10/16/2026 | $527.82 | -1.74% |
| 10/15/2026 | $537.28 | +0.95% |
| 10/14/2026 | $532.58 | -1.63% |
| 10/13/2026 | $541.60 | -0.04% |
| 10/12/2026 | $541.77 | +0.84% |
| 10/11/2026 | $536.78 | +0.40% |
| 10/10/2026 | $534.66 | -0.10% |
| 10/09/2026 | $535.53 | +2.44% |
| 10/08/2026 | $522.86 | -1.28% |
| 10/07/2026 | $529.77 | +0.09% |
| 10/06/2026 | $529.47 | +0.83% |
| 10/05/2026 | $525.07 | +1.44% |
| 10/04/2026 | $517.84 | -0.01% |
| 10/03/2026 | $518.08 | +0.17% |
| 10/02/2026 | $517.16 | +0.43% |
| 10/01/2026 | $515.37 | +0.14% |
| 09/30/2026 | $514.71 | +1.01% |
| 09/29/2026 | $509.57 | -0.01% |
| 09/28/2026 | $509.54 | -1.46% |
| 09/27/2026 | $515.99 | -0.25% |
| 09/26/2026 | $517.83 | +0.08% |
| 09/25/2026 | $517.83 | +4.38% |
| 09/24/2026 | $495.90 | -0.87% |
| 09/23/2026 | $499.89 | +0.01% |
| 09/22/2026 | $499.52 | -0.41% |
| 09/21/2026 | $501.68 | +1.14% |
| 09/20/2026 | $496.57 | +0.33% |
| 09/19/2026 | $494.90 | +0.13% |
| 09/18/2026 | $494.05 | -0.57% |
| 09/17/2026 | $497.05 | +0.81% |
| 09/16/2026 | $492.96 | -1.18% |
| 09/15/2026 | $499.00 | -0.99% |
| 09/14/2026 | $503.86 | +2.40% |
| 09/13/2026 | $492.23 | -0.74% |
| 09/12/2026 | $495.75 | +0.15% |
| 09/11/2026 | $494.85 | +0.90% |
| 09/10/2026 | $490.55 | -0.43% |
| 09/09/2026 | $492.62 | -0.11% |
| 09/08/2026 | $493.27 | -0.78% |
| 09/07/2026 | $496.84 | -0.81% |
| 09/06/2026 | $500.60 | -0.23% |
| 09/05/2026 | $501.76 | +0.45% |
| 09/04/2026 | $499.69 | -1.85% |
| 09/03/2026 | $509.66 | +2.31% |
| 09/02/2026 | $498.24 | -0.47% |
| 09/01/2026 | $500.85 | -1.33% |
| 08/31/2026 | $507.57 | -0.61% |
| 08/30/2026 | $511.90 | -0.53% |
| 08/29/2026 | $515.22 | +0.44% |
| 08/28/2026 | $512.85 | +1.98% |
| 08/27/2026 | $503.03 | +1.51% |
| 08/26/2026 | $495.85 | +1.30% |
| 08/25/2026 | $489.69 | +0.44% |
| 08/24/2026 | $487.30 | +0.35% |
| 08/23/2026 | $485.95 | +0.73% |
| 08/22/2026 | $482.39 | -0.23% |
| 08/21/2026 | $483.50 | +0.48% |
| 08/20/2026 | $481.20 | -0.82% |
| 08/19/2026 | $485.52 | +0.80% |
| 08/18/2026 | $481.81 | +0.22% |
| 08/17/2026 | $480.71 | -3.05% |
| 08/16/2026 | $496.58 | +0.06% |
| 08/15/2026 | $496.62 | +0.15% |
| 08/14/2026 | $495.93 | -0.06% |
| 08/13/2026 | $496.49 | +1.29% |
| 08/12/2026 | $490.02 | -2.47% |
| 08/11/2026 | $502.43 | -0.71% |
| 08/10/2026 | $506.10 | +1.29% |
| 08/09/2026 | $500.09 | -0.03% |
| 08/08/2026 | $500.13 | -0.10% |
| 08/07/2026 | $500.21 | +0.08% |
| 08/06/2026 | $499.18 | +2.60% |
| 08/05/2026 | $486.31 | -1.06% |
| 08/04/2026 | $491.00 | +1.41% |
| 08/03/2026 | $484.16 | +4.20% |
| 08/02/2026 | $464.31 | +0.76% |
| 08/01/2026 | $460.42 | -0.41% |
| 07/31/2026 | $462.11 | +3.02% |
| 07/30/2026 | $448.85 | +5.87% |
| 07/29/2026 | $424.58 | +7.34% |
| 07/28/2026 | $395.49 | +1.47% |
| 07/27/2026 | $389.82 | +1.25% |
| 07/26/2026 | $384.66 | +0.36% |
| 07/25/2026 | $382.91 | +0.24% |
| 07/24/2026 | $381.91 | -0.25% |
| 07/23/2026 | $382.91 | -1.54% |
| 07/22/2026 | $388.53 | -1.93% |
| 07/21/2026 | $396.51 | -1.18% |
| 07/20/2026 | $401.03 | +1.35% |
| 07/19/2026 | $395.44 | -0.18% |
| 07/18/2026 | $396.08 | +0.45% |
| 07/17/2026 | $394.40 | -1.50% |
| 07/16/2026 | $400.40 | +0.70% |
| 07/15/2026 | $397.70 | +2.95% |
| 07/14/2026 | $386.50 | -0.72% |
| 07/13/2026 | $390.70 | +2.04% |
| 07/12/2026 | $382.80 | -0.47% |
| 07/11/2026 | $384.60 | -0.29% |
| 07/10/2026 | $386.00 | +0.23% |
| 07/09/2026 | $384.30 | +0.10% |
| 07/08/2026 | $383.70 | -1.34% |
| 07/07/2026 | $388.50 | +0.39% |
| 07/06/2026 | $385.70 | -1.93% |
| 07/05/2026 | $393.70 | +0.72% |
| 07/04/2026 | $391.40 | +0.44% |
| 07/03/2026 | $390.10 | -0.05% |
| 07/02/2026 | $390.50 | +1.91% |