Microsoft xStock Historical Data

MSFTx Page 3
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 459.97
+0.48%
$ 461,295 $ 4,866
Jan 15, 2026 $ 468.43
+1.79%
$ 468,430 $ 2,544
Jan 14, 2026 $ 458.61
-2.45%
$ 458,611 $ 16,889
Jan 13, 2026 $ 470.11
-3.85%
$ 470,106 $ 7,577
Jan 12, 2026 $ 488.93
+2.61%
$ 488,925 $ 16,390
Jan 9, 2026 $ 479.22
+0.35%
$ 479,216 $ 1,713
Jan 8, 2026 $ 477.67
-1.06%
$ 477,670 $ 1,119
Jan 7, 2026 $ 492.5
+2.93%
$ 492,498 $ 3,060
Jan 6, 2026 $ 477.28
-1.51%
$ 477,280 $ 2,890
Jan 5, 2026 $ 472.17
-0.34%
$ 472,172 $ 19,754
Jan 2, 2026 $ 471.32
-2.68%
$ 471,323 $ 14,185
Dec 31, 2025 $ 484.26
-0.67%
$ 484,255 $ 13,312
Dec 30, 2025 $ 487.98
+0.33%
$ 487,977 $ 1,662
Dec 29, 2025 $ 485.57
-0.15%
$ 485,573 $ 2,591
Dec 26, 2025 $ 487.4
+0.07%
$ 487,399 $ 3,875
Dec 24, 2025 $ 487.52
+0.13%
$ 487,518 $ 3,876
Dec 23, 2025 $ 498.84
+2.86%
$ 498,844 $ 6,065
Dec 22, 2025 $ 485.2
-0.23%
$ 485,263 $ 16,990
Dec 19, 2025 $ 481.27
-0.15%
$ 485,064 $ 4,021
Dec 18, 2025 $ 484.04
+1.63%
$ 481,791 $ 1,609
Dec 17, 2025 $ 477.23
+0.24%
$ 476,971 $ 5,674
Dec 16, 2025 $ 474.44
-0.17%
$ 474,437 $ 4,173
Dec 15, 2025 $ 475.4
-0.33%
$ 476,063 $ 7,402
Dec 12, 2025 $ 478.89
-0.83%
$ 478,887 $ 3,747
Dec 11, 2025 $ 483.31
+0.98%
$ 483,307 $ 15,026
Dec 10, 2025 $ 478.62
-2.60%
$ 478,622 $ 5,294
Dec 9, 2025 $ 491.4
+0.27%
$ 491,399 $ 3,057
Dec 8, 2025 $ 490.07
+1.92%
$ 490,071 $ 11,229
Dec 5, 2025 $ 483.18
+0.14%
$ 483,178 $ 5,491
Dec 4, 2025 $ 500.07
-0.19%
$ 500,071 $ 13,728
Dec 3, 2025 $ 478.88
-2.15%
$ 478,882 $ 4,781
Dec 2, 2025 $ 489.69
-1.92%
$ 489,691 $ 9,126
Dec 1, 2025 $ 474.57
-4.93%
$ 474,566 $ 8,781
Nov 28, 2025 $ 504.45
+1.14%
$ 504,447 $ 5,362
Nov 27, 2025 $ 498.63
+0.03%
$ -- $ 3,766
Nov 26, 2025 $ 498.36
+4.21%
$ 498,363 $ 4,014
Nov 25, 2025 $ 479.41
+1.02%
$ 478,802 $ 7,909
Nov 24, 2025 $ 476.82
-1.75%
$ 470,000 $ 5,917
Nov 22, 2025 $ 484.31
+0.00%
$ -- $ 13,344
Nov 21, 2025 $ 484.31
-0.94%
$ 484,306 $ 13,338
Nov 20, 2025 $ 478.61
-3.13%
$ 488,912 $ 6,783
Nov 19, 2025 $ 487.99
-1.41%
$ 487,993 $ 3,103
Nov 18, 2025 $ 495
-2.87%
$ 494,996 $ 44,129
Nov 17, 2025 $ 504.37
-1.33%
$ 504,367 $ 6,472
Nov 14, 2025 $ 509.89
-1.26%
$ 509,891 $ 2,903
Nov 13, 2025 $ 516.42
+0.88%
$ 516,415 $ 6,442
Nov 12, 2025 $ 507.18
-0.53%
$ -- $ 13,791
Nov 11, 2025 $ 521.61
+0.56%
$ 521,610 $ 8,521
Nov 10, 2025 $ 518.65
+2.20%
$ 518,653 $ 6,500
Nov 7, 2025 $ 510.43
+1.02%
$ 510,431 $ 4,878