Microsoft Stock Price History
MSFT Stock | USD 409.06 1.49 0.37% |
Below is the normalized historical share price chart for Microsoft extending back to March 13, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Microsoft stands at 409.06, as last reported on the 25th of April, with the highest price reaching 412.46 and the lowest price hitting 406.78 during the day.
If you're considering investing in Microsoft Stock, it is important to understand the factors that can impact its price. We consider Microsoft very steady. Microsoft has Sharpe Ratio of 0.0248, which conveys that the firm had a 0.0248% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Microsoft, which you can use to evaluate the volatility of the firm. Please verify Microsoft's Downside Deviation of 1.13, mean deviation of 0.9456, and Risk Adjusted Performance of 0.0271 to check out if the risk estimate we provide is consistent with the expected return of 0.0311%.
At this time, Microsoft's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Shares Outstanding is likely to gain to about 7.2 B in 2024, whereas Common Stock Total Equity is likely to drop slightly above 65.5 B in 2024. . Price Earnings To Growth Ratio is likely to gain to 160.61 in 2024, whereas Price To Sales Ratio is likely to drop 8.75 in 2024. Microsoft Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of March 1986 | 200 Day MA 368.334 | 50 Day MA 414.5324 | Beta 0.877 |
Microsoft |
Sharpe Ratio = 0.0248
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | MSFT |
Estimated Market Risk
1.26 actual daily | 11 89% of assets are more volatile |
Expected Return
0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Microsoft is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Microsoft by adding it to a well-diversified portfolio.
Price Book 12.4466 | Enterprise Value Ebitda 24.5857 | Price Sales 13.031 | Shares Float 7.4 B | Dividend Share 2.86 |
Microsoft Stock Price History Chart
There are several ways to analyze Microsoft Stock price data. The simplest method is using a basic Microsoft candlestick price chart, which shows Microsoft price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | March 21, 2024 | 429.37 |
Lowest Price | January 31, 2024 | 396.85 |
Microsoft April 25, 2024 Stock Price Synopsis
Various analyses of Microsoft's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Microsoft Stock. It can be used to describe the percentage change in the price of Microsoft from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Microsoft Stock.Microsoft Price Rate Of Daily Change | 1.00 | |
Microsoft Price Action Indicator | 0.19 | |
Microsoft Price Daily Balance Of Power | 0.26 | |
Microsoft Accumulation Distribution | 196,509 |
Microsoft April 25, 2024 Stock Price Analysis
Microsoft Stock Price History Data
The price series of Microsoft for the period between Fri, Jan 26, 2024 and Thu, Apr 25, 2024 has a statistical range of 33.59 with a coefficient of variation of 2.19. The daily prices for the period are spread out with arithmetic mean of 412.26. The median price for the last 90 days is 411.84. The company underwent 2:1 stock split on 18th of February 2003. Microsoft issued dividends to stockholders on 2024-05-15.Open | High | Low | Close | Volume | ||
04/24/2024 | 409.56 | 412.46 | 406.78 | 409.06 | 14,269,723 | |
04/23/2024 | 404.25 | 408.20 | 403.06 | 407.57 | 15,602,523 | |
04/22/2024 | 400.19 | 402.84 | 395.75 | 400.96 | 19,579,511 | |
04/19/2024 | 404.03 | 405.48 | 397.77 | 399.12 | 29,021,678 | |
04/18/2024 | 410.49 | 411.88 | 404.03 | 404.27 | 20,568,699 | |
04/17/2024 | 417.60 | 418.88 | 410.33 | 411.84 | 15,779,844 | |
04/16/2024 | 414.46 | 418.40 | 413.73 | 414.58 | 16,701,613 | |
04/15/2024 | 426.55 | 426.82 | 413.43 | 413.64 | 20,171,245 | |
04/12/2024 | 424.00 | 425.18 | 419.77 | 421.90 | 19,158,587 | |
04/11/2024 | 425.82 | 429.37 | 422.36 | 427.93 | 17,933,689 | |
04/10/2024 | 422.21 | 424.03 | 419.71 | 423.26 | 16,108,866 | |
04/09/2024 | 426.44 | 427.74 | 421.62 | 426.28 | 12,496,900 | |
04/08/2024 | 425.05 | 427.28 | 423.30 | 424.59 | 14,244,785 | |
04/05/2024 | 420.00 | 426.51 | 418.32 | 425.52 | 16,471,297 | |
04/04/2024 | 424.99 | 428.67 | 417.57 | 417.88 | 19,275,689 | |
04/03/2024 | 419.73 | 423.26 | 419.09 | 420.45 | 16,475,600 | |
04/02/2024 | 420.16 | 422.38 | 417.84 | 421.44 | 17,722,802 | |
04/01/2024 | 423.95 | 427.89 | 422.22 | 424.57 | 14,744,117 | |
03/28/2024 | 421.05 | 421.87 | 419.14 | 420.72 | 21,711,778 | |
03/27/2024 | 424.20 | 424.40 | 419.01 | 421.43 | 16,679,715 | |
03/26/2024 | 425.51 | 425.98 | 421.38 | 421.65 | 16,615,674 | |
03/25/2024 | 425.00 | 427.41 | 421.61 | 422.86 | 17,846,383 | |
03/22/2024 | 429.69 | 429.86 | 426.07 | 428.74 | 17,236,095 | |
03/21/2024 | 429.85 | 430.82 | 427.17 | 429.37 | 21,241,322 | |
03/20/2024 | 422.25 | 425.96 | 420.66 | 425.23 | 17,567,053 | |
03/19/2024 | 418.04 | 421.67 | 415.55 | 421.41 | 19,816,480 | |
03/18/2024 | 414.23 | 420.73 | 413.79 | 417.32 | 20,038,099 | |
03/15/2024 | 419.28 | 422.60 | 412.79 | 416.42 | 43,776,929 | |
03/14/2024 | 420.13 | 427.81 | 417.99 | 425.22 | 33,910,848 | |
03/13/2024 | 418.10 | 418.18 | 411.45 | 415.10 | 17,090,500 | |
03/12/2024 | 407.62 | 415.57 | 406.79 | 415.28 | 21,388,946 | |
03/11/2024 | 403.76 | 405.68 | 401.26 | 404.52 | 16,093,600 | |
03/08/2024 | 407.96 | 410.42 | 404.35 | 406.22 | 17,224,588 | |
03/07/2024 | 406.12 | 409.78 | 402.25 | 409.14 | 18,128,670 | |
03/06/2024 | 402.97 | 405.16 | 398.39 | 402.09 | 22,344,100 | |
03/05/2024 | 413.96 | 414.25 | 400.64 | 402.65 | 26,890,157 | |
03/04/2024 | 413.44 | 417.35 | 412.32 | 414.92 | 17,595,961 | |
03/01/2024 | 411.27 | 415.87 | 410.88 | 415.50 | 17,804,302 | |
02/29/2024 | 408.64 | 414.20 | 405.92 | 413.64 | 31,917,331 | |
02/28/2024 | 408.18 | 409.30 | 405.32 | 407.72 | 13,161,938 | |
02/27/2024 | 407.99 | 408.32 | 403.85 | 407.48 | 14,826,244 | |
02/26/2024 | 411.46 | 412.16 | 407.36 | 407.54 | 16,177,904 | |
02/23/2024 | 415.67 | 415.86 | 408.97 | 410.34 | 16,288,239 | |
02/22/2024 | 410.19 | 412.83 | 408.57 | 411.65 | 26,983,637 | |
02/21/2024 | 400.17 | 402.29 | 397.22 | 402.18 | 18,533,575 | |
02/20/2024 | 403.24 | 404.49 | 398.01 | 402.79 | 24,281,565 | |
02/16/2024 | 407.96 | 408.29 | 403.44 | 404.06 | 22,282,936 | |
02/15/2024 | 408.14 | 409.13 | 404.29 | 406.56 | 21,805,351 | |
02/14/2024 | 408.07 | 409.84 | 404.57 | 409.49 | 20,381,237 | |
02/13/2024 | 404.94 | 410.07 | 403.39 | 405.57 | 27,824,939 | |
02/12/2024 | 420.56 | 420.74 | 414.49 | 414.49 | 21,202,900 | |
02/09/2024 | 415.25 | 420.82 | 415.09 | 419.77 | 22,032,800 | |
02/08/2024 | 414.05 | 415.56 | 412.53 | 413.35 | 21,225,300 | |
02/07/2024 | 407.44 | 414.30 | 407.40 | 413.29 | 22,340,500 | |
02/06/2024 | 405.88 | 407.97 | 402.91 | 404.74 | 18,382,600 | |
02/05/2024 | 409.90 | 411.16 | 403.99 | 404.90 | 25,352,300 | |
02/02/2024 | 403.81 | 412.65 | 403.56 | 410.46 | 28,245,000 | |
02/01/2024 | 401.83 | 408.00 | 401.80 | 403.03 | 30,657,700 | |
01/31/2024 | 406.96 | 415.32 | 396.85 | 396.85 | 47,871,100 | |
01/30/2024 | 412.26 | 413.05 | 406.45 | 407.84 | 33,477,600 | |
01/29/2024 | 406.06 | 409.98 | 404.33 | 408.96 | 24,510,200 |
About Microsoft Stock history
Microsoft investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Microsoft is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Microsoft will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Microsoft stock prices may prove useful in developing a viable investing in Microsoft
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 6.7 B | 7.2 B | |
Net Income Applicable To Common Shares | 83.2 B | 87.4 B |
Microsoft Quarterly Net Working Capital |
|
Microsoft Stock Technical Analysis
Microsoft technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pattern Recognition Now
Pattern RecognitionUse different Pattern Recognition models to time the market across multiple global exchanges |
All Next | Launch Module |
Microsoft Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Microsoft's price direction in advance. Along with the technical and fundamental analysis of Microsoft Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Microsoft to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.0271 | |||
Jensen Alpha | (0.05) | |||
Total Risk Alpha | (0.13) | |||
Sortino Ratio | (0.05) | |||
Treynor Ratio | 0.0325 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Microsoft. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in census. For more information on how to buy Microsoft Stock please use our How to Invest in Microsoft guide.Note that the Microsoft information on this page should be used as a complementary analysis to other Microsoft's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Pair Correlation module to compare performance and examine fundamental relationship between any two equity instruments.
Complementary Tools for Microsoft Stock analysis
When running Microsoft's price analysis, check to measure Microsoft's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Microsoft is operating at the current time. Most of Microsoft's value examination focuses on studying past and present price action to predict the probability of Microsoft's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Microsoft's price. Additionally, you may evaluate how the addition of Microsoft to your portfolios can decrease your overall portfolio volatility.
Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
Fundamental Analysis View fundamental data based on most recent published financial statements | |
Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
Bonds Directory Find actively traded corporate debentures issued by US companies | |
Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
Equity Valuation Check real value of public entities based on technical and fundamental data | |
Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments |
Is Microsoft's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Microsoft. If investors know Microsoft will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Microsoft listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.332 | Dividend Share 2.86 | Earnings Share 11.05 | Revenue Per Share 30.612 | Quarterly Revenue Growth 0.176 |
The market value of Microsoft is measured differently than its book value, which is the value of Microsoft that is recorded on the company's balance sheet. Investors also form their own opinion of Microsoft's value that differs from its market value or its book value, called intrinsic value, which is Microsoft's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Microsoft's market value can be influenced by many factors that don't directly affect Microsoft's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Microsoft's value and its price as these two are different measures arrived at by different means. Investors typically determine if Microsoft is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Microsoft's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.