Free Trial

Microsoft (MSFT) Stock Chart & Stock Price History

Microsoft logo
$458.77 +0.09 (+0.02%)
Closing price 05/30/2025 04:00 PM Eastern
Extended Trading
$459.55 +0.78 (+0.17%)
As of 05/30/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Microsoft Stock Price Performance

The Microsoft (MSFT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 10.51%, with a year-to-date return of 8.84%. In the past month, the stock has increased 16.07%, reflecting recent market activity.

As of the latest close, Microsoft traded at $458.77 with a market cap of $3.41 trillion and volume of 34.76 million shares. Five years ago, the stock traded at $183.25, representing a 150.35% increase over that period. At the time, it had a market cap of $1.39 trillion and a volume of 42.13 million shares.

Receive MSFT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Microsoft and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.91%
1 Month
Performance
+16.07%
3 Month
Performance
+15.52%
Year-To-Date
Performance
+8.84%
1 Year
Performance
+10.51%
5 Year
Performance
+150.35%

MSFT Stock Chart for Saturday, May, 31, 2025

Microsoft Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2025$458.68$458.77
+0.02%
$461.68$455.5434.76 million shs$3.41 trillion
05/29/2025$457.36$458.68
+0.29%
$461.72$455.3113.97 million shs$3.41 trillion
05/28/2025$460.69$457.36
-0.72%
$462.52$456.9316.98 million shs$3.40 trillion
05/27/2025$450.18$460.69
+2.33%
$460.95$456.1220.93 million shs$3.42 trillion
05/26/2025$450.18$450.18$453.69$448.9116.87 million shs$3.35 trillion
05/23/2025$454.86$450.18
-1.03%
$453.69$448.9116.87 million shs$3.35 trillion
05/22/2025$452.57$454.86
+0.51%
$460.25$453.9017.99 million shs$3.38 trillion
05/21/2025$458.17$452.57
-1.22%
$457.78$451.8119.20 million shs$3.36 trillion
05/20/2025$458.87$458.17
-0.15%
$458.34$454.3215.42 million shs$3.41 trillion
05/19/2025$454.27$458.87
+1.01%
$459.59$450.8021.31 million shs$3.41 trillion
05/16/2025$453.13$454.27
+0.25%
$454.36$448.7323.80 million shs$3.38 trillion
05/15/2025$452.94$453.13
+0.04%
$456.19$450.4321.91 million shs$3.37 trillion
05/14/2025$449.14$452.94
+0.85%
$453.90$448.1419.86 million shs$3.37 trillion
05/13/2025$449.26$449.14
-0.03%
$450.67$445.3622.93 million shs$3.34 trillion
05/12/2025$438.73$449.26
+2.40%
$449.37$439.7822.79 million shs$3.34 trillion
05/09/2025$438.00$438.73
+0.17%
$440.74$435.8815.31 million shs$3.26 trillion
05/08/2025$433.35$438.00
+1.07%
$443.67$435.6623.46 million shs$3.26 trillion
05/07/2025$433.31$433.35
+0.01%
$438.12$431.1123.29 million shs$3.22 trillion
05/06/2025$436.17$433.31
-0.66%
$437.73$431.1715.00 million shs$3.22 trillion
05/05/2025$435.28$436.17
+0.20%
$439.50$432.1120.11 million shs$3.24 trillion
05/02/2025$425.40$435.28
+2.32%
$439.44$429.9930.73 million shs$3.24 trillion
05/01/2025$395.26$425.40
+7.63%
$436.99$424.9058.84 million shs$3.16 trillion
04/30/2025$394.04$395.26
+0.31%
$396.66$384.4434.47 million shs$2.94 trillion

This page (NASDAQ:MSFT) was last updated on 5/31/2025 by MarketBeat.com Staff
From Our Partners