Microsoft Stock Price History
NASDAQ: MSFTTechnologyComputer Software: Prepackaged SoftwareUSD
535.07+12.46 (+2.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSFT price history at a glance
The price history for Microsoft (MSFT) on this page begins on March 10, 1986, when the stock closed at $0.1007; it most recently closed at $535.07 on October 5, 2026. The highest price in this record is $555.45, reached on July 28, 2025; the latest close is 3.7% below that peak. Across the 39 complete calendar years in the table, MSFT finished higher in 29 and lower in 10. Its best year was 1987 (+127.2%) and its worst was 2000 (-62.8%).
Over roughly 41 years the share price changed +531250.5%, a 23.5% compound annual price return (excluding dividends). In the last 12 months alone, MSFT has gained 2.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $555.45
- Date of high
- Jul 28, 2025
- Low since 1986
- $0.0885
- Date of low
- Mar 10, 1986
- 52-week high
- $553.72
- 52-week low
- $349.20
- IPO year
- 1986
- Last close
- $535.07
MSFT returns
1 week
+3.39%
1 month
+8.83%
3 months
+38.94%
6 months
+44.27%
Year to date
+10.64%
1 year
+2.43%
3 years
+63.27%
5 years
+75.89%
MSFT price return, excluding dividends.
MSFT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 535.07 | +13.14% |
| 2025 | 472.94 | +11.71% |
| 2024 | 423.35 | +12.58% |
| 2023 | 376.04 | +56.80% |
| 2022 | 239.82 | -28.69% |
| 2021 | 336.32 | +51.21% |
| 2020 | 222.42 | +40.22% |
| 2019 | 158.62 | +55.62% |
| 2018 | 101.93 | +19.16% |
| 2017 | 85.54 | +37.66% |
| 2016 | 62.14 | +12.00% |
| 2015 | 55.48 | +18.65% |
| 2014 | 46.76 | +26.69% |
| 2013 | 36.91 | +38.03% |
| 2012 | 26.74 | +3.00% |
| 2011 | 25.96 | -6.99% |
| 2010 | 27.91 | -8.43% |
| 2009 | 30.48 | +49.93% |
| 2008 | 20.33 | -40.87% |
| 2007 | 34.38 | +15.14% |
| 2006 | 29.86 | +14.19% |
| 2005 | 26.15 | -2.13% |
| 2004 | 26.72 | -2.66% |
| 2003 | 27.45 | +2.06% |
| 2002 | 26.90 | -21.93% |
| 2001 | 34.45 | +58.85% |
| 2000 | 21.69 | -62.85% |
| 1999 | 58.38 | +68.36% |
| 1998 | 34.67 | +111.54% |
| 1997 | 16.39 | +54.95% |
| 1996 | 10.58 | +92.88% |
| 1995 | 5.48 | +43.56% |
| 1994 | 3.82 | +51.63% |
| 1993 | 2.52 | -5.57% |
| 1992 | 2.67 | +13.33% |
| 1991 | 2.35 | +123.40% |
| 1990 | 1.05 | +74.41% |
| 1989 | 0.6042 | +63.39% |
| 1988 | 0.3698 | -1.83% |
| 1987 | 0.3767 | +127.20% |
| 1986* | 0.1658 | +64.65% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
MSFT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 528.24 | 537.20 | 526.24 | 535.07 | +2.38% | |
| 529.39 | 533.51 | 518.79 | 522.61 | -1.35% | |
| 530.73 | 531.73 | 524.69 | 529.76 | +0.09% | |
| 531.68 | 535.69 | 528.78 | 529.30 | +0.78% | |
| 521.62 | 532.35 | 521.47 | 525.18 | +1.48% | |
| 519.39 | 522.50 | 513.66 | 517.53 | +0.92% | |
| 519.88 | 522.85 | 512.17 | 512.80 | -0.02% | |
| 511.61 | 519.83 | 510.31 | 512.90 | +0.77% | |
| 508.31 | 513.64 | 502.40 | 508.96 | -0.05% | |
| 505.47 | 513.33 | 502.22 | 509.22 | -1.35% | |
| 499.04 | 519.40 | 497.25 | 516.17 | +3.66% | |
| 495.07 | 498.90 | 491.22 | 497.93 | -0.53% | |
| 500.76 | 509.44 | 495.88 | 500.59 | +0.52% | |
| 507.32 | 508.50 | 493.65 | 498.00 | -0.72% | |
| 494.95 | 501.87 | 491.33 | 501.61 | +1.59% | |
| 497.97 | 498.65 | 491.10 | 493.78 | -0.80% | |
| 497.80 | 501.47 | 493.17 | 497.75 | +1.52% | |
| 493.03 | 495.97 | 487.23 | 490.30 | -1.37% | |
| 500.06 | 505.90 | 495.54 | 497.12 | -1.64% | |
| 497.06 | 509.95 | 495.34 | 505.41 | +1.97% | |
| 495.65 | 498.97 | 492.58 | 495.63 | +0.65% | |
| 488.32 | 494.52 | 486.00 | 492.44 | +0.16% | |
| 493.07 | 494.39 | 489.80 | 491.65 | -0.47% | |
| 493.01 | 495.19 | 490.15 | 493.95 | -1.15% | |
| 510.00 | 511.00 | 499.36 | 499.70 | -2.04% | |
| 501.66 | 515.65 | 500.80 | 510.12 | +2.68% | |
| 499.85 | 500.27 | 493.81 | 496.82 | -0.84% | |
| 497.52 | 505.97 | 496.78 | 501.02 | -1.24% | |
| 510.38 | 512.19 | 506.39 | 507.29 | -1.22% | |
| 505.33 | 517.78 | 504.87 | 513.53 | +1.68% | |
| 494.88 | 506.48 | 490.08 | 505.06 | +1.75% | |
| 487.85 | 497.40 | 487.31 | 496.37 | +0.95% | |
| 485.44 | 492.44 | 484.30 | 491.71 | +0.90% | |
| 483.21 | 490.61 | 481.86 | 487.31 | +0.84% | |
| 479.88 | 486.36 | 478.53 | 483.24 | +0.43% | |
| 483.30 | 484.16 | 479.50 | 481.15 | -0.65% | |
| 480.07 | 489.30 | 479.36 | 484.31 | +0.56% | |
| 481.54 | 484.27 | 477.15 | 481.63 | +0.27% | |
| 490.14 | 492.66 | 478.41 | 480.35 | -3.04% | |
| 496.36 | 500.01 | 493.92 | 495.40 | -0.30% | |
| 493.27 | 501.34 | 493.01 | 496.88 | +0.90% | |
| 499.99 | 501.50 | 491.52 | 492.43 | -2.26% | |
| 504.33 | 505.33 | 499.55 | 503.81 | -0.44% | |
| 503.44 | 513.73 | 502.27 | 506.06 | +1.21% | |
| 499.21 | 505.18 | 498.73 | 499.99 | +0.03% | |
| 488.55 | 501.56 | 488.52 | 499.86 | +2.54% | |
| 496.36 | 498.24 | 485.68 | 487.46 | -1.09% | |
| 480.90 | 499.44 | 479.17 | 492.81 | +1.06% | |
| 476.13 | 491.65 | 475.00 | 487.65 | +4.93% | |
| 450.00 | 466.84 | 449.33 | 464.72 | +3.02% | |
| 437.90 | 458.69 | 432.44 | 451.10 | +15.51% | |
| 393.40 | 401.25 | 388.74 | 390.54 | -0.71% | |
| 393.16 | 400.32 | 391.30 | 393.35 | +1.09% | |
| 390.08 | 394.20 | 387.99 | 389.10 | +1.94% | |
| 387.05 | 389.03 | 380.65 | 381.70 | +0.03% | |
| 389.97 | 391.78 | 377.39 | 381.58 | -2.24% | |
| 399.58 | 401.00 | 386.96 | 390.34 | -1.86% | |
| 398.81 | 401.47 | 396.32 | 397.75 | -1.13% | |
| 391.41 | 403.18 | 389.65 | 402.29 | +2.15% | |
| 394.86 | 398.39 | 389.39 | 393.82 | -1.82% | |
| 398.31 | 405.99 | 392.05 | 401.10 | +1.38% | |
| 387.80 | 398.96 | 386.40 | 395.63 | +2.78% | |
| 382.82 | 388.19 | 378.65 | 384.93 | -1.55% | |
| 387.75 | 393.65 | 384.15 | 390.99 | +1.53% | |
| 387.80 | 391.91 | 381.50 | 385.10 | +0.19% | |
| 374.45 | 384.65 | 373.35 | 384.36 | +0.27% | |
| 384.03 | 385.31 | 381.33 | 383.34 | -1.41% | |
| 392.49 | 395.57 | 388.22 | 388.84 | +0.54% | |
| 387.04 | 389.15 | 381.22 | 386.74 | -0.96% | |
| 384.48 | 392.20 | 383.70 | 390.49 | +1.62% | |
| 380.83 | 388.83 | 374.89 | 384.28 | +3.02% | |
| 371.03 | 374.15 | 367.45 | 373.02 | +1.21% | |
| 377.50 | 380.50 | 359.90 | 368.57 | -1.18% | |
| 357.15 | 376.61 | 355.43 | 372.97 | +5.71% | |
| 362.77 | 364.23 | 349.20 | 352.83 | -3.46% | |
| 371.57 | 378.88 | 364.78 | 365.46 | -2.27% | |
| 372.38 | 377.22 | 370.67 | 373.94 | +1.80% | |
| 375.74 | 381.63 | 367.07 | 367.34 | -3.18% | |
| 377.82 | 381.37 | 373.28 | 379.40 | +0.13% | |
| 390.25 | 390.37 | 377.32 | 378.91 | -3.79% | |
| 395.79 | 396.84 | 390.69 | 393.83 | -1.48% | |
| 396.80 | 401.75 | 392.85 | 399.76 | +2.31% | |
| 391.43 | 391.74 | 382.27 | 390.74 | +0.10% | |
| 395.21 | 396.85 | 384.00 | 390.34 | -1.77% | |
| 398.55 | 405.04 | 397.16 | 397.36 | -1.50% | |
| 409.03 | 411.98 | 398.48 | 403.41 | -2.02% | |
| 414.14 | 417.16 | 408.56 | 411.74 | -1.18% | |
| 428.34 | 429.47 | 414.40 | 416.67 | -2.66% | |
| 435.81 | 436.15 | 426.41 | 428.05 | +0.17% | |
| 438.45 | 440.39 | 424.25 | 427.34 | -3.17% | |
| 446.88 | 453.50 | 440.43 | 441.31 | -4.17% | |
| 464.84 | 466.32 | 458.27 | 460.52 | +2.28% | |
| 432.55 | 450.33 | 432.36 | 450.24 | +5.45% | |
| 412.98 | 429.49 | 412.67 | 426.99 | +3.47% | |
| 411.01 | 415.94 | 409.58 | 412.67 | -0.81% | |
| 416.43 | 419.77 | 413.02 | 416.03 | -0.61% | |
| 419.54 | 424.40 | 416.33 | 418.57 | -0.12% | |
| 424.75 | 426.34 | 415.71 | 419.09 | -0.47% | |
| 414.17 | 422.10 | 411.30 | 421.06 | +0.87% | |
| 429.90 | 432.70 | 416.49 | 417.42 | -1.44% | |
| 416.62 | 425.12 | 415.61 | 423.54 | +0.38% | |
| 414.27 | 428.17 | 412.91 | 421.92 | +3.05% | |
| 404.48 | 411.84 | 400.88 | 409.43 | +1.04% | |
| 403.20 | 406.31 | 401.03 | 405.21 | -0.63% | |
| 414.48 | 415.50 | 406.64 | 407.77 | -1.18% | |
| 407.87 | 412.69 | 405.50 | 412.66 | -0.59% | |
| 417.39 | 418.63 | 414.00 | 415.12 | -1.34% | |
| 420.11 | 427.98 | 418.76 | 420.77 | +1.65% | |
| 408.00 | 418.42 | 405.11 | 413.96 | +0.63% | |
| 415.32 | 416.78 | 408.80 | 411.38 | -0.54% | |
| 411.54 | 420.78 | 410.80 | 413.62 | -0.20% | |
| 412.80 | 417.11 | 410.44 | 414.44 | +1.63% | |
| 410.81 | 414.42 | 398.01 | 407.78 | -3.93% | |
| 424.58 | 426.82 | 420.29 | 424.46 | -1.12% | |
| 424.57 | 429.92 | 421.90 | 429.25 | +1.04% | |
| 422.38 | 427.11 | 417.07 | 424.82 | +0.05% | |
| 416.97 | 424.95 | 415.80 | 424.62 | +2.13% | |
| 419.89 | 423.66 | 411.41 | 415.75 | -3.97% | |
| 426.19 | 433.70 | 423.67 | 432.92 | +2.07% | |
| 420.24 | 427.18 | 417.20 | 424.16 | +1.46% | |
| 421.15 | 423.33 | 416.30 | 418.07 | -1.12% | |
| 424.82 | 431.58 | 420.69 | 422.79 | +0.60% | |
| 419.86 | 420.82 | 412.14 | 420.26 | +2.20% | |
| 398.00 | 414.37 | 396.73 | 411.22 | +4.61% | |
| 387.92 | 394.69 | 386.52 | 393.11 | +2.27% | |
| 373.61 | 384.54 | 371.02 | 384.37 | +3.64% | |
| 372.98 | 375.64 | 370.03 | 370.87 | -0.59% | |
| 372.50 | 373.50 | 367.05 | 373.07 | -0.34% | |
| 384.98 | 385.00 | 371.41 | 374.33 | +0.55% | |
| 370.34 | 372.45 | 366.56 | 372.29 | -0.16% | |
| 373.49 | 373.73 | 369.50 | 372.88 | -0.16% | |
| 367.21 | 373.64 | 364.15 | 373.46 | +1.11% | |
| 373.49 | 373.99 | 368.20 | 369.37 | -0.22% | |
| 364.55 | 372.90 | 363.07 | 370.17 | +3.12% | |
| 361.90 | 365.36 | 356.28 | 358.96 | +0.61% | |
| 361.90 | 362.45 | 356.51 | 356.77 | -2.51% | |
| 370.82 | 374.72 | 365.19 | 365.97 | -1.37% | |
| 376.92 | 377.06 | 369.63 | 371.04 | -0.46% | |
| 382.36 | 382.47 | 371.85 | 372.74 | -2.68% | |
| 383.90 | 387.21 | 381.68 | 383.00 | +0.30% | |
| 386.79 | 387.00 | 380.12 | 381.87 | -1.84% | |
| 390.10 | 392.49 | 387.06 | 389.02 | -0.71% | |
| 397.13 | 398.00 | 391.00 | 391.79 | -1.91% | |
| 400.27 | 404.40 | 397.75 | 399.41 | -0.14% | |
| 398.07 | 400.63 | 394.79 | 399.95 | +1.11% | |
| 401.00 | 404.80 | 394.25 | 395.55 | -1.57% | |
| 404.63 | 406.12 | 401.71 | 401.86 | -0.75% | |
| 405.57 | 409.01 | 401.59 | 404.88 | -0.22% | |
| 410.03 | 410.20 | 402.93 | 405.76 | -0.89% | |
| 404.92 | 410.21 | 403.50 | 409.41 | +0.11% | |
| 409.20 | 413.05 | 408.51 | 408.96 | -0.42% | |
| 404.42 | 411.61 | 404.40 | 410.68 | +1.35% | |
| 401.27 | 411.03 | 400.31 | 405.20 | +0.31% | |
| 393.14 | 406.70 | 392.67 | 403.93 | +1.35% | |
| 392.86 | 401.19 | 390.63 | 398.55 | +1.48% | |
| 390.88 | 396.82 | 389.88 | 392.74 | -2.24% | |
| 404.71 | 407.49 | 398.74 | 401.72 | +0.28% | |
| 390.53 | 401.47 | 390.16 | 400.60 | +2.98% | |
| 384.14 | 389.36 | 381.71 | 389.00 | +1.18% | |
| 395.00 | 395.36 | 383.10 | 384.47 | -3.21% | |
| 396.11 | 400.12 | 395.16 | 397.23 | -0.31% | |
| 400.69 | 404.43 | 396.67 | 398.46 | -0.29% | |
| 398.13 | 402.56 | 396.32 | 399.60 | +0.69% | |
| 399.22 | 400.52 | 394.53 | 396.86 | -1.11% | |
| 404.45 | 405.54 | 398.05 | 401.32 | -0.13% | |
| 405.00 | 406.20 | 398.01 | 401.84 | -0.63% | |
| 416.18 | 416.46 | 401.01 | 404.37 | -2.15% | |
| 419.62 | 423.68 | 412.70 | 413.27 | -0.08% | |
| 404.85 | 414.89 | 400.87 | 413.60 | +3.11% | |
| 399.17 | 401.79 | 392.92 | 401.14 | +1.90% | |
| 407.44 | 408.30 | 392.32 | 393.67 | -4.95% | |
| 411.00 | 419.80 | 409.24 | 414.19 | +0.72% | |
| 422.01 | 422.05 | 408.56 | 411.21 | -2.87% | |
| 430.24 | 430.74 | 422.25 | 423.37 | -1.61% | |
| 439.17 | 439.60 | 426.45 | 430.29 | -0.74% | |
| 439.99 | 442.50 | 421.02 | 433.50 | -9.99% | |
| 483.21 | 483.74 | 478.00 | 481.63 | +0.22% | |
| 473.70 | 482.87 | 473.16 | 480.58 | +2.19% | |
| 465.31 | 474.25 | 462.00 | 470.28 | +0.93% | |
| 451.87 | 471.10 | 450.53 | 465.95 | +3.28% | |
| 447.62 | 452.84 | 444.70 | 451.14 | +1.58% | |
| 452.60 | 452.69 | 438.68 | 444.11 | -2.29% | |
| 451.22 | 456.80 | 449.28 | 454.52 | -1.16% | |
| 457.83 | 463.19 | 456.48 | 459.86 | +0.70% | |
| 464.12 | 464.25 | 455.90 | 456.66 | -0.59% | |
| 466.46 | 468.20 | 457.17 | 459.38 | -2.40% | |
| 474.68 | 475.78 | 465.95 | 470.67 | -1.36% | |
| 476.67 | 480.99 | 475.68 | 477.18 | -0.44% | |
| 474.06 | 479.82 | 472.20 | 479.28 | +0.24% | |
| 481.24 | 482.66 | 475.86 | 478.11 | -1.11% | |
| 479.76 | 489.70 | 477.95 | 483.47 | +1.04% | |
| 473.80 | 478.74 | 469.75 | 478.51 | +1.20% | |
| 474.06 | 476.07 | 469.50 | 472.85 | -0.02% | |
| 484.39 | 484.66 | 470.16 | 472.94 | -2.21% | |
| 487.84 | 488.14 | 483.30 | 483.62 | -0.79% | |
| 485.93 | 489.68 | 485.50 | 487.48 | +0.08% | |
| 484.86 | 488.35 | 484.18 | 487.10 | -0.13% | |
| 486.71 | 488.12 | 485.96 | 487.71 | -0.06% | |
| 485.68 | 489.16 | 484.83 | 488.02 | +0.24% | |
| 484.98 | 487.83 | 484.74 | 486.85 | +0.40% | |
| 486.12 | 488.73 | 482.69 | 484.92 | -0.21% | |
| 487.36 | 487.85 | 482.49 | 485.92 | +0.40% | |
| 478.19 | 489.60 | 477.89 | 483.98 | +1.65% | |
| 476.91 | 480.00 | 475.00 | 476.12 | -0.06% | |
| 471.91 | 477.89 | 470.88 | 476.39 | +0.33% | |
| 480.10 | 480.72 | 472.52 | 474.82 | -0.78% | |
| 479.82 | 482.45 | 476.34 | 478.53 | -1.02% | |
| 476.63 | 486.03 | 475.86 | 483.47 | +1.03% | |
| 484.03 | 484.25 | 475.08 | 478.56 | -2.74% | |
| 489.10 | 492.12 | 488.50 | 492.02 | +0.20% | |
| 484.89 | 492.30 | 484.38 | 491.02 | +1.63% | |
| 482.52 | 483.40 | 478.88 | 483.16 | +0.48% | |
| 479.76 | 481.32 | 476.49 | 480.84 | +0.65% | |
| 476.32 | 484.24 | 475.20 | 477.73 | -2.50% | |
| 486.72 | 493.50 | 486.32 | 490.00 | +0.67% | |
| 488.44 | 489.86 | 484.65 | 486.74 | -1.07% | |
| 487.60 | 492.63 | 486.65 | 492.01 | +1.34% | |
| 486.31 | 488.31 | 481.20 | 485.50 | +1.78% | |
| 474.07 | 479.15 | 464.89 | 476.99 | +0.63% | |
| 475.00 | 476.90 | 468.02 | 474.00 | +0.40% | |
| 478.50 | 478.92 | 468.27 | 472.12 | -1.32% | |
| 492.71 | 493.57 | 475.50 | 478.43 | -1.78% | |
| 490.10 | 495.19 | 482.83 | 487.12 | -1.35% | |
| 495.37 | 502.98 | 486.78 | 493.79 | -2.70% | |
| 508.45 | 512.12 | 504.91 | 507.49 | -0.53% | |
| 498.23 | 511.60 | 497.44 | 510.18 | +1.37% | |
| 510.31 | 513.50 | 501.29 | 503.29 | -1.54% | |
| 509.36 | 511.67 | 499.12 | 511.14 | +0.48% | |
| 504.80 | 509.60 | 502.35 | 508.68 | +0.53% | |
| 500.04 | 506.85 | 498.80 | 506.00 | +1.85% | |
| 496.95 | 499.38 | 493.25 | 496.82 | -0.06% | |
| 505.66 | 505.70 | 495.81 | 497.10 | -1.98% | |
| 513.30 | 514.83 | 506.58 | 507.16 | -1.39% | |
| 511.76 | 515.55 | 507.84 | 514.33 | -0.52% | |
| 519.81 | 524.96 | 514.59 | 517.03 | -0.15% | |
| 528.88 | 529.32 | 515.10 | 517.81 | -1.51% | |
| 530.48 | 534.97 | 522.12 | 525.76 | -2.92% | |
| 544.94 | 546.27 | 536.73 | 541.55 | -0.10% | |
| 550.00 | 553.72 | 540.77 | 542.07 | +1.98% | |
| 531.78 | 534.58 | 529.01 | 531.52 | +1.51% | |
| 522.79 | 525.35 | 520.71 | 523.61 | +0.59% | |
| 522.46 | 523.95 | 518.61 | 520.56 | +0.00% | |
| 521.15 | 525.23 | 517.71 | 520.54 | +0.56% | |
| 517.50 | 518.69 | 513.04 | 517.66 | +0.17% | |
| 514.61 | 518.70 | 513.43 | 516.79 | +0.63% | |
| 509.04 | 515.48 | 507.31 | 513.58 | +0.39% | |
| 512.58 | 516.85 | 508.13 | 511.61 | -0.35% | |
| 514.96 | 517.19 | 510.00 | 513.43 | -0.03% | |
| 510.23 | 515.28 | 506.00 | 513.57 | -0.09% | |
| 516.41 | 516.41 | 511.68 | 514.05 | +0.60% | |
| 519.64 | 523.58 | 509.63 | 510.96 | -2.19% | |
| 522.34 | 524.33 | 517.40 | 522.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSFT chart for longer ranges.