We use analytics to improve your experience. Cookie policy
NasdaqGS · Technology · Historical Data
Daily MSFT OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+5.45%
First close → last close
Range high
$555.45
Range low
$356.28
Realised vol (annualised)
25%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +5.45% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $420.78 | $410.80 | $413.62 | — |
| 2026-05-01 | $417.11 | $410.44 | $414.44 | — |
| 2026-04-30 | $414.42 | $398.01 | $407.78 | — |
| 2026-04-29 | $426.82 | $420.29 | $424.46 | — |
| 2026-04-28 | $429.92 | $421.90 | $429.25 | — |
| 2026-04-27 | $427.11 | $417.07 | $424.82 | — |
| 2026-04-24 | $424.95 | $415.80 | $424.62 | — |
| 2026-04-23 | $423.66 | $411.41 | $415.75 | — |
| 2026-04-22 | $433.70 | $423.67 | $432.92 | — |
| 2026-04-21 | $427.18 | $417.20 | $424.16 | — |
| 2026-04-20 | $423.33 | $416.30 | $418.07 | — |
| 2026-04-17 | $431.58 | $420.69 | $422.79 | — |
| 2026-04-16 | $420.82 | $412.14 | $420.26 | — |
| 2026-04-15 | $414.37 | $396.73 | $411.22 | — |
| 2026-04-14 | $394.69 | $386.52 | $393.11 | — |
| 2026-04-13 | $384.54 | $371.02 | $384.37 | — |
| 2026-04-10 | $375.64 | $370.03 | $370.87 | — |
| 2026-04-09 | $373.50 | $367.05 | $373.07 | — |
| 2026-04-08 | $385.00 | $371.41 | $374.33 | — |
| 2026-04-07 | $372.45 | $366.56 | $372.29 | — |
| 2026-04-06 | $373.73 | $369.50 | $372.88 | — |
| 2026-04-02 | $373.64 | $364.15 | $373.46 | — |
| 2026-04-01 | $373.99 | $368.20 | $369.37 | — |
| 2026-03-31 | $372.90 | $363.07 | $370.17 | — |
| 2026-03-30 | $365.36 | $356.28 | $358.96 | — |
| 2026-03-27 | $362.45 | $356.51 | $356.77 | — |
| 2026-03-26 | $374.72 | $365.19 | $365.97 | — |
| 2026-03-25 | $377.06 | $369.63 | $371.04 | — |
| 2026-03-24 | $382.47 | $371.85 | $372.74 | — |
| 2026-03-23 | $387.21 | $381.68 | $383.00 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The MSFT Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the MSFT chart with the MAX timeframe.
TECHi shows 1 year of daily MSFT bars by default; the underlying provider feed reaches back to Microsoft Corporation's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
