MSFT: Microsoft Corporation

As of Friday, December 26th, 2025

$ 487.71

-0.31 -0.06%

Open: 486.71
High: 488.12
Low: 485.96
Volume: 8,818,921
Previous Close on Wednesday, December 24th, 2025

$ 488.02

+1.17 +0.24%

Open: 485.68
High: 489.16
Low: 484.83
Volume: 5,839,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 486.71 488.12 485.96 487.71 8,818,921 -0.31 -0.06
2025-12-24 485.68 489.16 484.83 488.02 5,839,714 +1.17 +0.24
2025-12-23 484.98 487.83 484.74 486.85 14,580,425 +1.93 +0.40
2025-12-22 486.12 488.73 482.69 484.92 15,996,513 -1.00 -0.21
2025-12-19 487.36 487.85 482.49 485.92 70,577,392 +1.94 +0.40
2025-12-18 478.19 489.60 477.89 483.98 27,439,160 +7.86 +1.65
2025-12-17 476.91 480.00 475.00 476.12 23,230,348 -0.27 -0.06
2025-12-16 471.91 477.89 470.88 476.39 19,950,120 +1.57 +0.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 489.16
On 2025-12-24		 482.49
On 2025-12-19		 3.73 0.77 488.73
On 2025-12-22		 484.74
On 2025-12-23		 -0.82 486.68
10D 489.60
On 2025-12-18		 470.88
On 2025-12-16		 4.24 0.88 482.45
On 2025-12-12		 470.88
On 2025-12-16		 -2.40 482.33
20D 493.50
On 2025-12-02		 470.88
On 2025-12-16		 2.21 0.46 493.50
On 2025-12-02		 470.88
On 2025-12-16		 -4.58 483.94
WTD 489.16
On 2025-12-24		 482.69
On 2025-12-22		 1.79 0.37 488.73
On 2025-12-22		 484.74
On 2025-12-23		 -0.82 486.88
MTD 493.50
On 2025-12-02		 470.88
On 2025-12-16		 -4.30 -0.87 493.50
On 2025-12-02		 470.88
On 2025-12-16		 -4.58 483.52
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
SAN

Banco Santander, S.A.

11.81 -0.07 -0.59 2,234,000
MSFT

Microsoft Corporation

487.71 -0.31 -0.06 8,818,921