⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

MSFT

Microsoft Corporation

Technology · Software - Infrastructure

524.51USD

+3.4300 (+0.66%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on MSFT.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Microsoft Corporation
High
543.45
on 10/13/26
Low
352.83
on 06/25/26
Average
448.4038
31.8mm
Net Chg
3.95
+0.76%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/26524.5113,671,500
Th 10/22/26521.0821,266,600
We 10/21/26532.9513,940,100
Tu 10/20/26531.8714,576,000
Mo 10/19/26533.5217,994,900
Fr 10/16/26529.0524,815,100
Th 10/15/26539.4424,151,200
We 10/14/26533.6922,324,300
Tu 10/13/26543.4523,852,000
Mo 10/12/26541.1518,314,900
Fr 10/09/26535.0718,483,600
Th 10/08/26522.6120,228,700
We 10/07/26529.7616,790,200
Tu 10/06/26529.3021,107,500
Mo 10/05/26525.1826,604,800
Fr 10/02/26517.5317,803,300
Th 10/01/26512.8019,731,900
We 09/30/26512.9027,223,300
Tu 09/29/26508.9621,341,800
Mo 09/28/26509.2219,626,900
Fr 09/25/26516.1738,154,200
Th 09/24/26497.9316,657,600
DateLast PriceVolume
We 09/23/26500.5919,445,600
Tu 09/22/26498.0021,652,800
Mo 09/21/26501.6127,959,900
Fr 09/18/26493.7839,544,100
Th 09/17/26497.7517,841,600
We 09/16/26490.3016,670,300
Tu 09/15/26497.1217,794,600
Mo 09/14/26505.4123,091,900
Fr 09/11/26495.63
DateLast PriceVolume
Fr 08/21/26483.2422,489,200
Th 08/20/26481.1520,020,800
We 08/19/26484.3119,961,900
Tu 08/18/26481.6324,087,600
Mo 08/17/26480.3529,635,800
Fr 08/14/26495.4016,217,600
Th 08/13/26496.8823,039,000
We 08/12/26492.4329,001,500
Tu 08/11/26503.8123,049,800
DateLast PriceVolume
We 07/22/26390.3428,142,500
Tu 07/21/26397.7524,126,600
Mo 07/20/26402.2927,915,800
Fr 07/17/26393.8233,049,800
Th 07/16/26401.1037,047,400
We 07/15/26395.6336,253,700
Tu 07/14/26384.9327,863,900
Mo 07/13/26390.9928,914,900
Fr 07/10/26385.10
DateLast PriceVolume
Th 06/18/26379.4059,714,200
We 06/17/26378.9141,987,800
Tu 06/16/26393.8331,506,800
Mo 06/15/26399.7632,266,400
Fr 06/12/26390.7434,865,800
Th 06/11/26390.3447,224,100
We 06/10/26397.3632,576,000
Tu 06/09/26403.4135,317,300
Mo 06/08/26411.7432,086,700
DateLast PriceVolume
Mo 05/18/26423.5432,564,100
Fr 05/15/26421.9250,771,200
Th 05/14/26409.4327,077,500
We 05/13/26405.2129,667,100
Tu 05/12/26407.7738,594,200
Mo 05/11/26412.6635,657,900
Fr 05/08/26415.1233,383,800
Th 05/07/26420.7734,942,400
We 05/06/26
DateLast PriceVolume
Th 04/16/26420.2641,642,400
We 04/15/26411.2245,063,400
Tu 04/14/26393.1137,504,500
Mo 04/13/26384.3735,745,800
Fr 04/10/26370.8728,111,100
Th 04/09/26373.0730,435,300
We 04/08/26374.3333,064,800
Tu 04/07/26372.2921,443,300
Mo 04/06/26372.8816,146,600
DateLast PriceVolume
Mo 03/16/26399.9527,733,700
Fr 03/13/26395.5526,848,000
Th 03/12/26401.8627,263,900
We 03/11/26404.8825,512,100
Tu 03/10/26405.7631,706,400
Mo 03/09/26409.4130,131,900
Fr 03/06/26408.9631,123,900
Th 03/05/26410.6839,001,300
We 03/04/26
DateLast PriceVolume
We 02/11/26404.3742,491,000
Tu 02/10/26413.2744,857,900
Mo 02/09/26413.6045,480,500
Fr 02/06/26401.1453,515,300
Th 02/05/26393.6766,289,200
We 02/04/26414.1945,012,400
Tu 02/03/26411.2161,424,100
Mo 02/02/26423.3742,219,900
Fr 01/30/26430.29
DateLast PriceVolume
Fr 01/09/26479.2818,491,000
Th 01/08/26478.1118,162,600
We 01/07/26483.4725,564,200
Tu 01/06/26478.5123,037,700
Mo 01/05/26472.8525,250,300
Fr 01/02/26472.9425,571,600
We 12/31/25483.6215,601,600
Tu 12/30/25487.4813,944,500
Mo 12/29/25487.1010,893,400
DateLast PriceVolume
Mo 12/08/25491.0221,965,900
Fr 12/05/25483.1622,608,700
Th 12/04/25480.8422,318,200
We 12/03/25477.7334,615,100
Tu 12/02/25490.0019,562,700
Mo 12/01/25486.7423,964,000
Fr 11/28/25492.0114,386,700
We 11/26/25485.5025,709,100
Tu 11/25/25
DateLast PriceVolume
We 11/05/25507.1623,024,300
Tu 11/04/25514.3320,958,700
Mo 11/03/25517.0322,374,700
Fr 10/31/25517.8134,006,400
Th 10/30/25525.7641,023,100
We 10/29/25541.5536,023,000
Tu 10/28/25542.0729,986,700
Mo 10/27/25531.5218,734,700
Fr 10/24/25523.61
14,510,500
Th 09/10/26492.4416,038,800
We 09/09/26491.6512,889,600
Tu 09/08/26493.9518,882,300
Fr 09/04/26499.7018,074,400
Th 09/03/26510.1224,125,900
We 09/02/26496.8215,336,100
Tu 09/01/26501.0219,129,792
Mo 08/31/26507.2926,637,042
Fr 08/28/26513.5328,953,449
Th 08/27/26505.0628,615,865
We 08/26/26496.3719,997,284
Tu 08/25/26491.7119,144,017
Mo 08/24/26487.3116,754,809
Mo 08/10/26506.0631,206,100
Fr 08/07/26499.9928,846,200
Th 08/06/26499.8636,441,500
We 08/05/26487.4633,388,900
Tu 08/04/26492.8150,455,500
Mo 08/03/26487.6566,762,100
Fr 07/31/26464.7260,846,000
Th 07/30/26451.10110,160,700
We 07/29/26390.5447,209,000
Tu 07/28/26393.3532,367,500
Mo 07/27/26389.1027,856,200
Fr 07/24/26381.7027,659,400
Th 07/23/26381.5830,351,800
24,644,600
Th 07/09/26384.3631,083,200
We 07/08/26383.3425,908,300
Tu 07/07/26388.8429,297,500
Mo 07/06/26386.7434,224,500
Th 07/02/26390.4942,128,900
We 07/01/26384.2848,065,800
Tu 06/30/26373.0244,945,700
Mo 06/29/26368.5751,229,900
Fr 06/26/26372.97186,201,600
Th 06/25/26352.8366,179,000
We 06/24/26365.4644,509,900
Tu 06/23/26373.9440,647,600
Mo 06/22/26367.3445,171,100
Fr 06/05/26416.6734,782,200
Th 06/04/26428.0526,899,500
We 06/03/26427.3439,037,000
Tu 06/02/26441.3137,036,800
Mo 06/01/26460.5253,628,900
Fr 05/29/26450.2479,654,400
Th 05/28/26426.9947,250,500
We 05/27/26412.6728,901,500
Tu 05/26/26416.0330,398,000
Fr 05/22/26418.5722,390,300
Th 05/21/26419.0931,393,500
We 05/20/26421.0627,864,000
Tu 05/19/26417.4233,018,700
413.96
30,285,900
Tu 05/05/26411.3825,700,900
Mo 05/04/26413.6228,066,500
Fr 05/01/26414.4431,372,400
Th 04/30/26407.7870,909,400
We 04/29/26424.4638,288,300
Tu 04/28/26429.2530,438,100
Mo 04/27/26424.8230,867,300
Fr 04/24/26424.6227,457,400
Th 04/23/26415.7538,308,000
We 04/22/26432.9229,378,200
Tu 04/21/26424.1632,048,500
Mo 04/20/26418.0727,582,200
Fr 04/17/26422.7948,568,200
Th 04/02/26373.4624,099,100
We 04/01/26369.3729,417,200
Tu 03/31/26370.1745,244,400
Mo 03/30/26358.9644,797,000
Fr 03/27/26356.7737,883,400
Th 03/26/26365.9736,836,600
We 03/25/26371.0431,181,200
Tu 03/24/26372.7442,733,600
Mo 03/23/26383.0029,680,100
Fr 03/20/26381.8750,853,200
Th 03/19/26389.0225,138,800
We 03/18/26391.7925,908,500
Tu 03/17/26399.4126,228,300
405.20
35,808,000
Tu 03/03/26403.9338,199,200
Mo 03/02/26398.5535,474,900
Fr 02/27/26392.7451,367,200
Th 02/26/26401.7234,405,900
We 02/25/26400.6043,625,500
Tu 02/24/26389.0033,884,700
Mo 02/23/26384.4743,238,300
Fr 02/20/26397.2334,015,200
Th 02/19/26398.4628,234,000
We 02/18/26399.6023,223,400
Tu 02/17/26396.8632,078,800
Fr 02/13/26401.3234,091,600
Th 02/12/26401.8440,802,400
58,566,800
Th 01/29/26433.50128,855,300
We 01/28/26481.6336,875,400
Tu 01/27/26480.5829,213,900
Mo 01/26/26470.2829,291,200
Fr 01/23/26465.9538,000,200
Th 01/22/26451.1425,349,400
We 01/21/26444.1137,980,500
Tu 01/20/26454.5226,130,000
Fr 01/16/26459.8634,246,700
Th 01/15/26456.6623,225,800
We 01/14/26459.3828,184,300
Tu 01/13/26470.6728,545,800
Mo 01/12/26477.1823,519,900
Fr 12/26/25487.718,842,200
We 12/24/25488.025,855,900
Tu 12/23/25486.8514,683,600
Mo 12/22/25484.9216,963,000
Fr 12/19/25485.9270,836,100
Th 12/18/25483.9828,573,500
We 12/17/25476.1224,527,200
Tu 12/16/25476.3920,705,600
Mo 12/15/25474.8223,727,700
Fr 12/12/25478.5321,248,100
Th 12/11/25483.4724,669,200
We 12/10/25478.5635,756,200
Tu 12/09/25492.0214,696,100
476.99
28,019,800
Mo 11/24/25474.0034,421,000
Fr 11/21/25472.1231,769,200
Th 11/20/25478.4326,802,500
We 11/19/25487.1223,245,300
Tu 11/18/25493.7933,815,100
Mo 11/17/25507.4919,092,800
Fr 11/14/25510.1828,505,700
Th 11/13/25503.2925,273,100
We 11/12/25511.1426,574,900
Tu 11/11/25508.6817,980,000
Mo 11/10/25506.0026,101,500
Fr 11/07/25496.8224,019,800
Th 11/06/25497.1027,406,500
15,532,400
Th 10/23/25520.5614,023,500