MSFT weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.08 |
| 2017 | -0.1 |
| 2017 | 0.1 |
| 2017 | 4.91 |
| 2017 | -3.06 |
| 2017 | 0.79 |
| 2017 | 0.59 |
| 2017 | 0.02 |
| 2017 | -0.45 |
| 2017 | 1.5 |
| 2017 | -0.22 |
| 2017 | 0.11 |
| 2017 | 1.9 |
| 2017 | -0.2 |
| 2017 | -1.01 |
| 2017 | 2.09 |
| 2017 | 1.45 |
| 2017 | 0.47 |
| 2017 |
In the last 52 weeks, MSFT increased in 29 and decreased in 23. The average return for this period was +0.41%, while the median return was +0.34%. Maximum gain was +11.05% on 2025-05-02 and maximum loss was -7.15% on 2025-11-21.
Total : 52 Weeks
In the last 52 weeks, MSFT increased in 29 and decreased in 23. The average return for this period was +0.41%, while the median return was +0.34%. Maximum gain was +11.05% on 2025-05-02 and maximum loss was -7.15% on 2025-11-21.
In the last 52 weeks, MSFT increased in 29 and decreased in 23. The average return for this period was +0.41%, while the median return was +0.34%. Maximum gain was +11.05% on 2025-05-02 and maximum loss was -7.15% on 2025-11-21.
| 2025-12-26 | 486.1 | 487.7 | +0.3% |
| 2025-12-19 | 480.1 | 485.9 | +1.2% |
| 2025-12-12 | 484.9 | 478.5 | -1.3% |
| 2025-12-05 | 488.4 | 483.2 | -1.1% |
| 2025-11-28 | 475.0 | 492.0 | +3.6% |
| 2025-11-21 | 508.5 | 472.1 | -7.1% |
| 2025-11-14 | 500.0 | 510.2 | +2.0% |
| 2025-11-07 | 519.8 | 496.8 | -4.4% |
| 2025-10-31 | 531.8 | 517.8 | -2.6% |
| 2025-10-24 | 514.6 | 523.6 | +1.7% |
| 2025-10-17 | 516.4 | 513.6 | -0.5% |
| 2025-10-10 | 518.6 | 511.0 | -1.5% |
| 2025-10-03 | 511.5 | 517.4 | +1.1% |
| 2025-09-26 | 515.6 | 511.5 | -0.8% |
| 2025-09-19 | 508.8 | 517.9 | +1.8% |
| 2025-09-12 | 498.1 | 509.9 | +2.4% |
| 2025-09-05 | 500.5 | 495.0 | -1.1% |
| 2025-08-29 | 506.6 | 506.7 | +0.0% |
| 2025-08-22 | 521.6 | 507.2 | -2.8% |
| 2025-08-15 | 522.3 | 520.2 | -0.4% |
| 2025-08-08 | 528.3 | 522.0 | -1.2% |
| 2025-08-01 | 514.1 | 524.1 | +2.0% |
| 2025-07-25 | 506.7 | 513.7 | +1.4% |
| 2025-07-18 | 501.5 | 510.1 | +1.7% |
| 2025-07-11 | 497.4 | 503.3 | +1.2% |
| 2025-07-03 | 497.0 | 498.8 | +0.4% |
| 2025-06-27 | 478.2 | 495.9 | +3.7% |
| 2025-06-20 | 475.2 | 477.4 | +0.5% |
| 2025-06-13 | 469.7 | 475.0 | +1.1% |
| 2025-06-06 | 457.1 | 470.4 | +2.9% |
| -0.86 |
| 2017 | -0.66 |
| 2017 | 3.05 |
| 2017 | 2.82 |
| 2017 | -2.29 |
| 2017 | 1.08 |
| 2017 | 1.01 |
| 2017 | -3.46 |
| 2017 | 0.19 |
| 2017 | 4.78 |
| 2017 | 1.36 |
| 2017 | -0.67 |
| 2017 | -0.85 |
| 2017 | -0.41 |
| 2017 | -0.78 |
| 2017 | 0.48 |
| 2017 | 1.2 |
| 2017 | 0.87 |
| 2017 | 1.35 |
| 2017 | -1.09 |
| 2017 | 0.54 |
| 2017 | 1.73 |
| 2017 | 2 |
| 2017 | 1.8 |
| 2017 | 6.1 |
| 2017 | 0.53 |
| 2017 | -0.39 |
| 2017 | -1.51 |
| 2017 | 1.04 |
| 2017 | 1.14 |
| 2017 | -0.31 |
| 2017 | 3.04 |
| 2017 | -1.85 |
| 2017 | 0.27 |
| 2018 | 2.39 |
| 2018 | 1.59 |
| 2018 | -0.11 |
| 2018 | 4.51 |
| 2018 | -3.53 |
| 2018 | -2.63 |
| 2018 | 3.67 |
| 2018 | 2.82 |
| 2018 | -1.43 |
| 2018 | 4.55 |
| 2018 | -1.97 |
| 2018 | -7 |
| 2018 | 0.73 |
| 2018 | -0.27 |
| 2018 | 2.24 |
| 2018 | 0.99 |
| 2018 | 0.08 |
| 2018 | -1.21 |
| 2018 | 2.66 |
| 2018 | -1.59 |
| 2018 | 1.4 |
| 2018 | 3.02 |
| 2018 | 0.37 |
| 2018 | -0.87 |
| 2018 | 0.4 |
| 2018 | -1.39 |
| 2018 | 3.12 |
| 2018 | 3.72 |
| 2018 | 0.83 |
| 2018 | 1.3 |
| 2018 | 0.79 |
| 2018 | 0.81 |
| 2018 | -1.52 |
| 2018 | 0.83 |
| 2018 | 2.8 |
| 2018 | -2.38 |
| 2018 | 4.16 |
| 2018 | 0.5 |
| 2018 | 1.19 |
| 2018 | -2.28 |
| 2018 | -1.87 |
| 2018 | -0.23 |
| 2018 | -2.16 |
| 2018 | -1.8 |
| 2018 | 3.01 |
| 2018 | -1.03 |
| 2018 | -4.8 |
| 2018 | 5.82 |
| 2018 | -7.24 |
| 2018 | 1.17 |
| 2018 | -6.81 |
| 2018 | 2.77 |
| 2019 | 0.63 |
| 2019 | 1.14 |
| 2019 | 5.7 |
| 2019 | 0.39 |
| 2019 | -3.27 |
| 2019 | 2.72 |
| 2019 | 1.9 |
| 2019 | 2.95 |
| 2019 | 0.69 |
| 2019 | -2.22 |
| 2019 | 4.43 |
| 2019 | 0.76 |
| 2019 | 1.18 |
| 2019 | 0.79 |
| 2019 | 0.95 |
| 2019 | 2.01 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 387.73 | 393.64 | 384.15 | 390.99 | — |
| 2026-07-10 | 387.8 | 391.88 | 381.5 | 385.1 | — |
| 2026-07-09 | 374.45 | 384.65 | 373.35 | 384.36 | — |
| 2026-07-08 | 384.08 | 385.29 | 381.33 | 383.34 | — |
| 2026-07-07 | 392.54 | 395.57 | 388.22 | 388.84 | — |
| 2026-07-06 | 386.81 | 389.15 | 381.22 | 386.74 | — |
| 2026-07-02 | 384.48 | 392.19 | 383.7 | 390.49 | — |
| 2026-07-01 | 380.83 | 388.83 | 374.89 | 384.28 | — |
| 2026-06-30 | 370.88 | 374.15 | 367.47 | 373.02 | — |
| 2026-06-29 | 377.5 | 380.5 | 366.02 | 368.57 | — |
| 2026-06-26 | 357.13 | 376.61 | 355.43 | 372.97 | — |
| 2026-06-25 | 362.7 | 364.23 | 349.2 | 352.83 | — |
| 2026-06-24 | 371.58 | 378.88 | 364.78 | 365.46 | — |
| 2026-06-23 | 372.33 | 377.22 | 370.69 | 373.94 | — |
| 2026-06-22 | 375.74 | 381.63 | 367.07 | 367.34 | — |
| 2026-06-18 | 377.92 | 381.37 | 373.28 | 379.4 | — |
| 2026-06-17 | 390.25 | 390.37 | 377.37 | 378.91 | — |
| 2026-06-16 | 395.78 | 396.84 | 390.69 | 393.83 | — |
| 2026-06-15 | 396.8 | 401.75 | 392.85 | 399.76 | — |
| 2026-06-12 | 391.42 | 391.74 | 382.27 | 390.74 | — |
| 2026-06-11 | 395.11 | 396.85 | 384 | 390.34 | — |
| 2026-06-10 | 398.41 | 405.04 | 397.18 | 397.36 | — |
| 2026-06-09 | 409.03 | 411.98 | 398.48 | 403.41 | — |
| 2026-06-05 | 428.34 | 429.47 | 414.4 | 416.67 | — |
| 2026-06-04 | 435.99 | 436.15 | 426.41 | 428.05 | — |
| 2026-06-03 | 438.45 | 440.39 | 424.25 | 427.34 | — |
| 2026-06-02 | 447.17 | 453.5 | 440.43 | 441.31 | — |
| 2026-06-01 | 465.06 | 466.32 | 458.27 | 460.52 | — |
| 2026-05-29 | 432.71 | 450.33 | 432.36 | 450.24 | — |
| 2026-05-28 | 412.98 | 429.49 | 412.67 | 426.99 | — |
| 2026-05-27 | 411.05 | 415.93 | 409.59 | 412.67 | — |
| 2026-05-22 | 419.54 | 424.4 | 416.33 | 418.57 | — |
| 2026-05-21 | 424.75 | 426.34 | 415.71 | 419.09 | — |
| 2026-05-20 | 414.17 | 422.1 | 411.3 | 421.06 | — |
| 2026-05-19 | 429.89 | 432.7 | 416.5 | 417.42 | — |
| 2026-05-18 | 416.1 | 425.11 | 415.61 | 423.54 | — |
| 2026-05-15 | 414.41 | 428.16 | 412.92 | 421.92 | — |
| 2026-05-14 | 404.48 | 411.83 | 400.88 | 409.43 | — |
| 2026-05-13 | 402.97 | 406.31 | 401.03 | 405.21 | — |
| 2026-05-12 | 414.42 | 415.5 | 406.65 | 407.77 | — |
| 2026-05-11 | 407.77 | 412.69 | 405.5 | 412.66 | — |
| 2026-05-08 | 417.39 | 418.63 | 414 | 415.12 | — |
| 2026-05-07 | 420.11 | 427.98 | 418.76 | 420.77 | — |
| 2026-05-06 | 407.95 | 418.42 | 405.11 | 413.96 | — |
| 2026-05-05 | 415.32 | 416.78 | 408.8 | 411.38 | — |
| 2026-05-04 | 411.55 | 420.78 | 410.8 | 413.62 | — |
| 2026-05-01 | 412.8 | 417.11 | 410.43 | 414.44 | — |
| 2026-04-30 | 410.79 | 414.42 | 398.01 | 407.78 | — |
| 2026-04-29 | 424.58 | 426.82 | 420.29 | 424.46 | — |
| 2026-04-28 | 424.72 | 429.91 | 421.9 | 429.25 | — |
| 2026-04-27 | 422.38 | 427.08 | 417.07 | 424.82 | — |
| 2026-04-24 | 416.98 | 424.89 | 415.8 | 424.62 | — |
| 2026-04-23 | 419.66 | 423.36 | 411.41 | 415.75 | — |
| 2026-04-22 | 426.17 | 433.64 | 423.67 | 432.92 | — |
| 2026-04-21 | 419.98 | 427.18 | 417.24 | 424.16 | — |
| 2026-04-20 | 421.14 | 423.33 | 416.3 | 418.07 | — |
| 2026-04-17 | 424.79 | 431.58 | 420.69 | 422.79 | — |
| 2026-04-16 | 419.99 | 420.82 | 412.14 | 420.26 | — |
| 2026-04-15 | 397.85 | 414.37 | 396.73 | 411.22 | — |
| 2026-04-14 | 387.84 | 394.69 | 386.52 | 393.11 | — |
| 2026-04-13 | 373.53 | 384.54 | 371.02 | 384.37 | — |
| 2026-04-10 | 372.9 | 375.64 | 370.03 | 370.87 | — |
| 2026-04-09 | 372.5 | 373.5 | 367.05 | 373.07 | — |
| 2026-04-08 | 384.98 | 385 | 371.41 | 374.33 | — |
| 2026-04-07 | 370.35 | 372.45 | 366.57 | 372.29 | — |
| 2026-04-06 | 373.46 | 373.73 | 369.5 | 372.88 | — |
| 2026-04-02 | 367.2 | 373.6 | 364.15 | 373.46 | — |
| 2026-04-01 | 373.16 | 373.99 | 368.2 | 369.37 | — |
| 2026-03-31 | 364.63 | 372.9 | 363.07 | 370.17 | — |
| 2026-03-30 | 361.89 | 365.35 | 356.28 | 358.96 | — |
| 2026-03-27 | 361.9 | 362.45 | 356.51 | 356.77 | — |
| 2026-03-26 | 370.82 | 374.72 | 365.19 | 365.97 | — |
| 2026-03-25 | 376.92 | 377.06 | 369.63 | 371.04 | — |
| 2026-03-24 | 382.41 | 382.47 | 371.85 | 372.74 | — |
| 2026-03-23 | 383.99 | 387.21 | 381.68 | 383 | — |
| 2026-03-20 | 386.26 | 387 | 380.12 | 381.87 | — |
| 2026-03-19 | 390.03 | 392.49 | 387.06 | 389.02 | — |
| 2026-03-18 | 397.05 | 398 | 391 | 391.79 | — |
| 2026-03-17 | 400.14 | 404.4 | 397.74 | 399.41 | — |
| 2026-03-16 | 397.95 | 400.63 | 394.79 | 399.95 | — |
| 2026-03-13 | 400.72 | 404.8 | 394.25 | 395.55 | — |
| 2026-03-12 | 404.63 | 406.12 | 401.71 | 401.86 | — |
| 2026-03-11 | 405.57 | 409.01 | 401.59 | 404.88 | — |
| 2026-03-10 | 410.03 | 410.2 | 402.93 | 405.76 | — |
| 2026-03-09 | 404.92 | 410.21 | 403.5 | 409.41 | — |
| 2026-03-06 | 409.2 | 413.05 | 408.51 | 408.96 | — |
| 2026-03-05 | 404.42 | 411.61 | 404.4 | 410.68 | — |
| 2026-03-04 | 401.27 | 411.03 | 400.31 | 405.2 | — |
| 2026-03-03 | 393.14 | 406.7 | 392.67 | 403.93 | — |
| 2026-03-02 | 392.86 | 401.19 | 390.63 | 398.55 | — |
| 2026-02-27 | 390.88 | 396.82 | 389.88 | 392.74 | — |
| 2026-02-26 | 404.71 | 407.49 | 398.74 | 401.72 | — |
| 2026-02-25 | 390.53 | 401.47 | 390.16 | 400.6 | — |
| 2026-02-25 | 390.53 | 401.47 | 390.16 | 400.6 | — |
| 2026-02-25 | 390.53 | 401.47 | 390.16 | 400.6 | — |
| 2026-02-24 | 384.14 | 389.36 | 381.71 | 389 | — |
| 2026-02-23 | 395 | 395.36 | 383.1 | 384.47 | — |
| 2026-02-20 | 396.11 | 400.12 | 395.16 | 397.23 | — |
| 2026-02-19 | 400.69 | 404.43 | 396.67 | 398.46 | — |
| 2026-02-18 | 398.13 | 402.56 | 396.32 | 399.6 | — |
| 2026-02-17 | 399.22 | 400.52 | 394.53 | 396.86 | — |
| 2026-02-13 | 404.45 | 405.54 | 398.05 | 401.32 | — |
| 2026-02-12 | 405 | 406.2 | 398.01 | 401.84 | — |
| 2026-02-11 | 416.18 | 416.46 | 401.01 | 404.37 | — |
| 2026-02-10 | 419.62 | 423.68 | 412.7 | 413.27 | — |
| 2026-02-09 | 404.85 | 414.89 | 400.87 | 413.6 | — |
| 2026-02-06 | 399.17 | 401.79 | 392.92 | 401.14 | — |
| 2026-02-05 | 407.44 | 408.3 | 392.32 | 393.67 | — |
| 2026-02-04 | 411 | 419.8 | 409.24 | 414.19 | — |
| 2026-02-03 | 422.01 | 422.05 | 408.56 | 411.21 | — |
| 2026-02-02 | 430.24 | 430.74 | 422.25 | 423.37 | — |
| 2026-01-30 | 439.17 | 439.6 | 426.45 | 430.29 | — |
| 2026-01-29 | 439.99 | 442.5 | 421.02 | 433.5 | — |
| 2026-01-28 | 483.21 | 483.74 | 478 | 481.63 | — |
| 2026-01-27 | 473.7 | 482.87 | 473.16 | 480.58 | — |
| 2026-01-26 | 465.31 | 474.25 | 462 | 470.28 | — |
| 2026-01-23 | 451.87 | 471.1 | 450.53 | 465.95 | — |
| 2026-01-22 | 447.62 | 452.84 | 444.7 | 451.14 | — |
| 2026-01-21 | 452.6 | 452.69 | 438.68 | 444.11 | — |
| 2026-01-20 | 451.22 | 456.8 | 449.28 | 454.52 | — |