Microsoft Corporation
MSFTNASDAQTechnology● Active
$416.67
$-11.38(-2.66%)
Market Cap$3.10T
P/E Ratio—
52W High$555.45
52W Low$356.28
Microsoft Corporation（MSFT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msft · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$555.45
Jul 31, 2025
-25.0% from here
5-Year Low5Y
$213.43
Nov 4, 2022
+95.2% from low
IPO Priceadj.
$0.0972
Mar 13, 1986
+428.5K% since IPO
1 Year Ago
$472.75
Jun 9, 2025
-11.9% in 1Y
5 Years Ago
$252.57
Jun 8, 2021
+65.0% in 5Y
10 Years Ago
$52.04
Jun 8, 2016
+700.7% in 10Y
Historical Price Data · MSFT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $428.34 | $429.47 | $414.40 | $416.67 | $416.67 | 34.8M | -2.72% |
| Jun 4, 2026 | $435.81 | $436.15 | $426.41 | $428.05 | $428.05 | 26.9M | -1.78% |
| Jun 3, 2026 | $438.45 | $440.39 | $424.25 | $427.34 | $427.34 | 39.0M | -2.53% |
| Jun 2, 2026 | $446.88 | $453.50 | $440.43 | $441.31 | $441.31 | 37.0M | -1.25% |
| Jun 1, 2026 | $464.84 | $466.32 | $458.27 | $460.52 | $460.52 | 53.6M | -0.93% |
| May 29, 2026 | $432.55 | $450.33 | $432.36 | $450.24 | $450.24 | 79.7M | +4.09% |
| May 28, 2026 | $412.98 | $429.49 | $412.67 | $426.99 | $426.99 | 47.3M | +3.39% |
| May 27, 2026 | $411.01 | $415.94 | $409.58 | $412.67 | $412.67 | 28.9M | +0.40% |
| May 26, 2026 | $416.43 | $419.77 | $413.02 | $416.03 | $416.03 | 30.4M | -0.10% |
| May 22, 2026 | $419.54 | $424.40 | $416.33 | $418.57 | $418.57 | 22.4M | -0.23% |
| May 21, 2026 | $424.75 | $426.34 | $415.71 | $419.09 | $419.09 | 31.4M | -1.33% |
| May 20, 2026 | $414.17 | $422.10 | $411.30 | $421.06 | $421.06 | 27.9M | +1.66% |
| May 19, 2026 | $429.90 | $432.70 | $416.49 | $417.42 | $417.42 | 33.0M | -2.90% |
| May 18, 2026 | $416.62 | $425.12 | $415.61 | $423.54 | $423.54 | 32.6M | +1.66% |
| May 15, 2026 | $414.27 | $428.17 | $412.91 | $421.92 | $421.92 | 50.8M | +1.85% |
| May 14, 2026 | $404.48 | $411.84 | $400.88 | $409.43 | $409.43 | 27.1M | +1.22% |
| May 13, 2026 | $403.20 | $406.31 | $401.03 | $405.21 | $405.21 | 29.7M | +0.50% |
| May 12, 2026 | $414.48 | $415.50 | $406.64 | $407.77 | $407.77 | 38.6M | -1.62% |
| May 11, 2026 | $407.87 | $412.69 | $405.50 | $412.66 | $412.66 | 35.7M | +1.17% |
| May 8, 2026 | $417.39 | $418.63 | $414.00 | $415.12 | $415.12 | 33.4M | -0.54% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MSFT
Jan 1 → Dec 31 · 6 years2026-14.0%$484.39 → $416.67
-14.0%
2025+13.7%$425.53 → $483.62
+13.7%
2024+12.7%$373.86 → $421.50
+12.7%
2023+54.7%$243.08 → $376.04
+54.7%
2022-28.5%$335.35 → $239.82
-28.5%
2021+32.5%$253.81 → $336.32
+32.5%
Best Year2023 · +54.7%
Worst Year2022 · -28.5%
Positive Years4 / 6
Avg Annual Return+11.9%
6Y Total Return+64.2%
6Y CAGR~+8.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4B
Cisco Systems, Inc.
CSCO
$121.64+0.00%
Mkt Cap $479.4BWhat If You Invested in MSFT?
If you invested $1,000 in MSFT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,007
Total Return+700.7%
CAGR~+23.1% / yr
Profit+$7,007
Based on Jun 8, 2016 · $52.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Microsoft Corporation（MSFT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $416.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSFT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSFT 历史股价FMP 日线复权 OHLCV