Microsoft Corporation (MSFT34T)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1744839000 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1744752600 | 96.1 | 0.06 | 0.06 | 96.09 | 96.1 | 96.09 | 200 |
| 1744666200 | 96.04 | -0.61 | -0.63 | 96.03 | 96.04 | 96.03 | 300 |
| 1744407000 | 96.65 | 4.34 | 4.70 | 96.72 | 96.73 | 96.64 | 800 |
| 1744320600 | 92.31 | 0 | 0.00 | 92.31 | 92.31 | 92.31 | 0 |
| 1744234200 | 92.31 | -2.2 | -2.33 | 92.3 | 92.31 | 92.3 | 500 |
| 1744147800 | 94.51 | 4.01 | 4.43 | 94.5 | 94.51 | 94.5 | 1000 |
| 1744061400 | 90.5 | 1.53 | 1.72 | 90.49 | 90.5 | 90.49 | 450 |
| 1743802200 | 88.97 | 0 | 0.00 | 88.97 | 88.97 | 88.97 | 0 |
| 1743715800 | 88.97 | -7.11 | -7.40 | 88.96 | 88.97 | 88.96 | 150 |
| 1743629340 | 96.08 | 0 | 0.00 | 96.08 | 96.08 | 96.08 | 0 |
| 1743542940 | 96.08 | 0 | 0.00 | 96.08 | 96.08 | 96.08 | 0 |
| 1743456540 | 96.08 | 0 | 0.00 | 96.08 | 96.08 | 96.08 | 0 |
| 1743197340 | 96.08 | 0 | 0.00 | 96.08 | 96.08 | 96.08 | 0 |
| 1743110940 | 96.08 | 0 | 0.00 | 96.08 | 96.08 | 96.08 | 0 |
| 1743024540 | 96.08 | 0 | 0.00 | 96.08 | 96.08 | 96.08 | 0 |
| 1742938140 | 96.08 | 0 | 0.00 | 96.08 | 96.08 | 96.08 | 0 |
| 1742851740 | 96.08 | 2.12 | 2.26 | 96.07 | 96.08 | 96.07 | 200 |
| 1742592600 | 93.96 | 0 | 0.00 | 93.96 | 93.96 | 93.96 | 0 |
| 1742506200 | 93.96 | 0 | 0.00 | 93.96 | 93.96 | 93.96 | 0 |
| 1742419800 | 93.96 | 0 | 0.00 | 93.96 | 93.96 | 93.96 | 0 |
| 1742333400 | 93.96 | 0 | 0.00 | 93.96 | 93.96 | 93.96 | 0 |
| 1742247000 | 93.96 | -6 | -6.00 | 93.95 | 93.96 | 93.95 | 300 |
| 1741987740 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1741901340 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1741814940 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1741728540 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1741642140 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1741382940 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1741296540 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1741210140 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1740778140 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1740691740 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1740605340 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1740518940 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1740432540 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1740173340 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1740086940 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
| 1740000540 | 99.96 | 1.59 | 1.62 | 99.95 | 99.96 | 99.95 | 1000 |
| 1739914200 | 98.37 | 0 | 0.00 | 98.37 | 98.37 | 98.37 | 0 |
| 1739827800 | 98.37 | -16.22 | -14.15 | 98.36 | 98.37 | 98.36 | 300 |
| 1739568600 | 114.59 | 0 | 0.00 | 114.59 | 114.59 | 114.59 | 0 |
| 1739482200 | 114.59 | 0 | 0.00 | 114.59 | 114.59 | 114.59 | 0 |
| 1739395800 | 114.59 | 0 | 0.00 | 114.59 | 114.59 | 114.59 | 0 |
| 1739309400 | 114.59 | 0 | 0.00 | 114.59 | 114.59 | 114.59 | 0 |
| 1739223000 | 114.59 | 0 | 0.00 | 114.59 | 114.59 | 114.59 | 0 |
| 1738963800 | 114.59 | 5.1 | 4.66 | 114.58 | 114.59 | 114.58 | 310 |
| 1738877400 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1738791000 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1738704600 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1738618200 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1738359000 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1738272600 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1738186200 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1738099800 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1738013400 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1737754200 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1737667800 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1737581400 | 109.49 | 0 | 0.00 | 109.49 | 109.49 | 109.49 | 0 |
| 1737495000 | 109.49 | -0.17 | -0.16 | 109.48 | 109.49 | 109.48 | 185 |
| 1737408600 | 109.66 | 5.43 | 5.21 | 109.65 | 109.66 | 109.65 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
