Microsoft Corporation (MSFT) Stock Price

236.64 ▲ +4.26 (+1.83%)
Open: 235.745 Vol: 13.35M Day's range: 233.15 - 237.22 Mar 01, 13:45 EST
IEX Real-Time Price
Loading chart ...
MSFT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 236.52▲ 236.63▲ 236.45▲ 233.17▲ 239.44▼
MA10 236.44▲ 236.01▲ 235.15▲ 237.30▼ 230.98▲
MA20 236.61▲ 234.79▲ 233.16▲ 239.90▼ 223.16▲
MA50 236.36▲ 233.09▲ 235.04▲ 229.13▲ 206.43▲
MA100 235.18▲ 235.46▲ 239.06▼ 221.48▲ 175.63▲
MA200 233.24▲ 239.22▼ 236.45▲ 212.36▲ 134.43▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.033▼ 0.209▲ 0.725▲ -1.839▼ 0.765▲
RSI 53.821▲ 60.643▲ 58.775▲ 52.401▲ 59.990▲
STOCH 69.487     88.250▲ 86.497▲ 26.473     79.067    
WILL %R -37.634     -12.527▲ -6.247▲ -52.000     -25.635    
CCI 59.297     63.607     95.207     -43.824     62.239    
Latest Filters Detected On MSFT
CDL $MSFT Hanging Man Candlestick Pattern Detected Set Alert
BREAK $MSFT Price Breaks 30 Days High Set Alert
Microsoft Corporation News
Sunday, February 28, 2021 07:46 PM
Todd Asset Management LLC lessened its position in shares of Microsoft Co. (NASDAQ:MSFT) by 5.1% during the fourth quarter, according to its most recent filing with the Securities & Exchange ...
Sunday, February 28, 2021 03:06 AM
Murphy Capital Management Inc. trimmed its stake in Microsoft Co. (NASDAQ:MSFT) by 0.7% in the 4th quarter, HoldingsChannel reports. The fund owned 98,522 shares of the software giant’s stock after ...
Saturday, February 27, 2021 03:00 AM
Carderock Capital Management Inc. grew its stake in shares of Microsoft Co. (NASDAQ:MSFT) by 0.4% in the fourth quarter, according to the company in its most recent filing with the SEC. The firm owned ...
MSFT historical stock data
date open high low close volume
01/03/21 235.745 237.22 233.15 236.64 13,348,201
26/02/21 231.525 235.35 229.57 232.38 35,568,155
25/02/21 232.08 234.5852 227.88 228.99 37,467,138
24/02/21 230.01 235.20 229.00 234.55 24,854,546
23/02/21 230.325 234.82 228.75 233.27 29,426,419
22/02/21 237.42 237.92 232.40 234.51 33,970,433
19/02/21 243.75 243.86 240.18 240.97 25,262,600
18/02/21 241.80 243.91 240.86 243.79 16,310,640
17/02/21 241.32 244.30 240.94 244.20 20,601,354
16/02/21 245.03 246.13 242.92 243.70 18,993,641
Quote Details
52wk Low:132.52
52wk High:246.13
Vol:13.35M
Avg Vol(3m):369.9M
1Y Chng:+68.55%
1M Chng:+11.28%
Add to Watch List