Microsoft xStock Historical Data

MSFTx Page 23
Download
Date Close Price change Market cap Trading volume
Mar 25, 4 AM $ 387.84
+0.04%
$ 387,841 $ 20,912
Mar 25, 3 AM $ 387.7
+0.05%
$ 387,702 $ 20,887
Mar 25, 12 AM $ 375.61
+0.16%
$ 375,615 $ 15,407
Mar 24, 11 PM $ 375
-0.01%
$ 375,001 $ 12,811
Mar 24, 9 PM $ 387.61
+1.62%
$ 387,612 $ 10,607
Mar 24, 8 PM $ 381.58
+1.11%
$ 381,576 $ 10,283
Mar 24, 6 PM $ 380.05
+0.21%
$ 380,051 $ 9,613
Mar 24, 5 PM $ 375.2
-0.04%
$ 375,200 $ 9,247
Mar 24, 4 PM $ 380.01
+0.00%
$ 380,014 $ 8,772
Mar 24, 3 PM $ 379.53
-0.16%
$ 379,533 $ 9,026
Mar 24, 2 PM $ 380.94
-1.44%
$ 380,937 $ 8,660
Mar 24, 1 PM $ 386.37
+0.75%
$ 386,373 $ 6,778
Mar 24, 12 PM $ 383.41
-1.57%
$ 383,414 $ 5,602
Mar 24, 11 AM $ 384.3
-0.34%
$ 384,304 $ 7,043
Mar 24, 10 AM $ 385.35
+0.00%
$ 385,345 $ 7,975
Mar 24, 9 AM $ 385.35
-0.06%
$ 385,348 $ 8,009
Mar 24, 8 AM $ 386.26
+0.00%
$ 386,259 $ 8,073
Mar 24, 7 AM $ 385.6
-2.65%
$ 385,602 $ 8,073
Mar 24, 6 AM $ 395.13
+0.00%
$ 395,129 $ 8,992
Mar 24, 5 AM $ 389.2
+0.00%
$ 389,205 $ 14,672
Mar 24, 4 AM $ 389.25
+0.05%
$ 389,253 $ 14,672
Mar 24, 3 AM $ 389.06
-0.07%
$ 389,056 $ 14,749
Mar 24, 2 AM $ 389.87
+1.36%
$ 389,870 $ 14,654
Mar 24, 1 AM $ 383.38
-0.25%
$ 383,375 $ 6,527
Mar 24, 12 AM $ 384.31
-0.03%
$ 384,314 $ 17,520
Mar 23, 11 PM $ 384.81
+0.09%
$ 384,811 $ 17,362
Mar 23, 10 PM $ 384.34
-0.08%
$ 384,341 $ 17,325
Mar 23, 7 PM $ 394.04
+0.00%
$ 394,042 $ 17,269
Mar 23, 6 PM $ 391.37
+1.57%
$ 391,368 $ 17,252
Mar 23, 4 PM $ 374.66
+0.00%
$ 374,662 $ 10,807
Mar 23, 3 PM $ 374.66
+0.00%
$ 374,662 $ 10,803
Mar 23, 2 PM $ 374.66
+0.00%
$ 374,662 $ 10,803
Mar 23, 1 PM $ 374.66
+0.00%
$ 374,662 $ 10,757
Mar 23, 12 PM $ 393.04
+0.00%
$ 393,036 $ 11,264
Mar 23, 10 AM $ 393.04
+0.00%
$ 393,036 $ 11,264
Mar 20, 7 PM $ 382
-0.17%
$ 381,999 $ 2,962
Mar 20, 6 PM $ 382.67
-0.09%
$ 382,667 $ 2,899
Mar 20, 5 PM $ 383.88
+0.41%
$ 383,884 $ 3,099
Mar 20, 4 PM $ 384.57
+0.01%
$ 384,571 $ 2,991
Mar 20, 3 PM $ 384.02
-0.01%
$ 384,023 $ 3,334
Mar 20, 1 PM $ 385
-0.54%
$ 385,000 $ 3,331
Mar 20, 8 AM $ 389.11
-0.22%
$ 389,108 $ 4,705
Mar 20, 6 AM $ 389.76
+0.00%
$ 389,756 $ 4,955
Mar 20, 5 AM $ 388.85
+0.00%
$ 388,848 $ 4,932
Mar 20, 1 AM $ 389.37
+0.00%
$ 389,367 $ 4,951
Mar 20, 12 AM $ 390.07
+0.00%
$ 390,075 $ 4,926
Mar 19, 6 PM $ 388.26
-0.05%
$ 388,260 $ 24,148
Mar 19, 3 PM $ 388.81
-0.72%
$ 388,808 $ 24,108
Mar 19, 2 PM $ 390.31
+0.00%
$ 390,314 $ 23,180
Mar 19, 1 PM $ 390.59
+0.00%
$ 390,593 $ 22,708