Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Microsoft Corporation | MSF | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| 0.65 | 0.17% | 383.30 | 07:16:39 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 383.00 | 381.70 | 384.45 | 382.65 |
MSF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 395.00 | 399.45 | 381.70 | 393.06 | 34,647 | -11.70 | -2.96% |
| 1 Month | 372.25 | 400.90 | 371.00 | 388.48 | 36,777 | 11.05 | 2.97% |
| 3 Months | 372.65 | 402.25 | 362.95 | 385.39 | 43,259 | 10.65 | 2.86% |
| 6 Months | 345.40 | 402.25 | 331.70 | 372.38 | 47,074 | 37.90 | 10.97% |
| 1 Year | 309.25 | 402.25 | 286.80 | 345.72 | 43,427 | 74.05 | 23.95% |
| 3 Years | 205.50 | 402.25 | 200.25 | 286.85 | 41,111 | 177.80 | 86.52% |
| 5 Years | 111.98 | 402.25 | 105.70 | 237.22 | 41,557 | 271.32 | 242.29% |
MSF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 382.75 | -14.30 | -3.60% | 393.85 | 394.35 | 382.45 | 48,248 |
| May 29 2024 | 397.05 | 1.05 | 0.27% | 395.85 | 398.40 | 392.55 | 29,410 |
| May 28 2024 | 396.00 | -3.00 | -0.75% | 397.45 | 397.45 | 392.45 | 41,096 |
| May 27 2024 | 399.00 | 2.70 | 0.68% | 396.50 | 399.45 | 395.60 | 30,896 |
| May 24 2024 | 396.30 | 1.30 | 0.33% | 395.00 | 397.10 | 391.30 | 23,587 |
| May 23 2024 | 395.00 | -2.75 | -0.69% | 399.95 | 400.90 | 393.70 | 48,330 |
| May 22 2024 | 397.75 | 2.45 | 0.62% | 396.65 | 399.15 | 393.90 | 45,365 |
| May 21 2024 | 395.30 | 4.30 | 1.10% | 391.50 | 398.75 | 391.35 | 43,111 |
| May 20 2024 | 391.00 | 5.00 | 1.30% | 388.00 | 392.70 | 386.45 | 10,863 |
| May 17 2024 | 386.00 | -1.50 | -0.39% | 388.75 | 390.25 | 384.55 | 66,465 |
| May 16 2024 | 387.50 | -1.30 | -0.33% | 390.25 | 391.75 | 386.70 | 28,872 |
| May 15 2024 | 388.80 | 3.65 | 0.95% | 384.95 | 389.55 | 383.30 | 40,175 |
| May 14 2024 | 385.15 | 1.70 | 0.44% | 384.25 | 385.70 | 380.40 | 28,598 |
| May 13 2024 | 383.45 | -1.80 | -0.47% | 386.00 | 389.95 | 380.55 | 38,364 |
| May 10 2024 | 385.25 | 3.25 | 0.85% | 383.85 | 385.40 | 382.25 | 24,827 |
| May 09 2024 | 382.00 | -0.45 | -0.12% | 381.50 | 382.70 | 380.05 | 38,343 |
| May 08 2024 | 382.45 | 2.10 | 0.55% | 381.50 | 383.55 | 378.50 | 45,693 |
| May 07 2024 | 380.35 | -3.70 | -0.96% | 384.65 | 384.75 | 380.35 | 30,933 |
| May 06 2024 | 384.05 | 6.20 | 1.64% | 379.00 | 384.30 | 376.80 | 38,767 |
| May 03 2024 | 377.85 | 7.35 | 1.98% | 372.25 | 378.10 | 371.00 | 33,604 |
| May 02 2024 | 370.50 | 5.50 | 1.51% | 371.40 | 373.45 | 368.75 | 37,041 |
