Microsoft Rg
MSFT
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
05/30/2026 - 02:00:00
Bid
05/29/2026 - 21:59:56
Bid
Volume
Ask
05/29/2026 - 21:59:56
Ask
Volume
450.24
+23.25 ( +5.45% )
450.16
2,840
450.20
240
More information
Analysis by TheScreener
26.05.2026
Evaluation Neutral  
Interest Strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
05/29/2026 19:59 1 449.99
05/29/2026 19:59 100 449.9884
05/29/2026 19:59 5 449.9552
05/29/2026 19:59 1 449.9899
05/29/2026 19:59 10 449.98
05/29/2026 19:59 20 449.9552
05/29/2026 19:59 400 449.95
05/29/2026 19:59 135 449.95
05/29/2026 19:59 20 449.95
05/29/2026 19:59 10 449.95
05/29/2026 19:59 50 449.9716
05/29/2026 19:59 10 449.95
05/29/2026 19:59 2 449.9518
05/29/2026 19:59 39 449.95
05/29/2026 19:59 80 449.95
05/29/2026 19:59 37 449.95
05/29/2026 19:59 58 449.95
05/29/2026 19:59 66 449.95
05/29/2026 19:59 0 449.951
05/29/2026 19:59 2 449.98
05/29/2026 19:59 25 449.9504
05/29/2026 19:59 5 449.9842
05/29/2026 19:59 2 449.9841
05/29/2026 19:59 0 449.9888
05/29/2026 19:59 1 449.97
05/29/2026 19:59 20 449.97
05/29/2026 19:59 20 449.97
05/29/2026 19:59 60 449.97
05/29/2026 19:59 220 449.97
05/29/2026 19:59 40 449.98
05/29/2026 19:59 10 449.95
05/29/2026 19:59 20 449.95
05/29/2026 19:59 6 449.96
05/29/2026 19:59 4 449.96
05/29/2026 19:59 248 449.96
05/29/2026 19:59 40 449.97
05/29/2026 19:59 161 449.97
05/29/2026 19:59 1 449.97
05/29/2026 19:59 40 449.98
05/29/2026 19:59 50 449.9708
05/29/2026 19:59 10 449.98
05/29/2026 19:59 12 449.98
05/29/2026 19:59 10 449.97
05/29/2026 19:59 2 449.9707
05/29/2026 19:59 0 449.9895
05/29/2026 19:59 10 449.99
05/29/2026 19:59 20 449.97
05/29/2026 19:59 40 449.98
05/29/2026 19:59 40 449.97
05/29/2026 19:59 50 449.97
05/29/2026 19:59 6 449.99
05/29/2026 19:59 15 449.99
05/29/2026 19:59 1 449.9871
05/29/2026 19:59 100 449.9897
05/29/2026 19:59 10 449.97
05/29/2026 19:59 50 449.9892
05/29/2026 19:59 8 449.97
05/29/2026 19:59 1 449.97
05/29/2026 19:59 125 449.97
05/29/2026 19:59 5 449.9726
05/29/2026 19:59 2 449.9856
05/29/2026 19:59 1 449.9601
05/29/2026 19:59 1 449.95
05/29/2026 19:59 0 449.9888
05/29/2026 19:59 15 449.95
05/29/2026 19:59 1 449.95
05/29/2026 19:59 4 449.95
05/29/2026 19:59 47 449.95
05/29/2026 19:59 100 449.90
05/29/2026 19:59 1 449.95
05/29/2026 19:59 1 449.95
05/29/2026 19:59 5 449.94
05/29/2026 19:59 5 449.95
05/29/2026 19:59 1 449.94
05/29/2026 19:59 1 449.9499
05/29/2026 19:59 1 449.95
05/29/2026 19:59 2 449.95
05/29/2026 19:59 0 449.9487
05/29/2026 19:59 1 449.9399
05/29/2026 19:59 1 449.94
05/29/2026 19:59 10 449.925
05/29/2026 19:59 4 449.95
05/29/2026 19:59 1 449.95
05/29/2026 19:59 1 449.95
05/29/2026 19:59 2 449.95
05/29/2026 19:59 17 449.9108
05/29/2026 19:59 10 449.95
05/29/2026 19:59 100 449.95
05/29/2026 19:59 6 449.95
05/29/2026 19:59 1 450.00
05/29/2026 19:59 150 449.9844
05/29/2026 19:59 13 449.9426
05/29/2026 19:59 0 449.9512
05/29/2026 19:59 20 449.9999
05/29/2026 19:59 1 449.9999
05/29/2026 19:59 1 450.00
05/29/2026 19:59 1 450.00
05/29/2026 19:59 28 449.9999
05/29/2026 19:59 28 450.00
05/29/2026 19:59 25 449.9999
05/29/2026 19:59 20 450.00
05/29/2026 19:59 2 449.9999
05/29/2026 19:59 25 450.00
05/29/2026 19:59 5 449.9999
05/29/2026 19:59 2 450.00
05/29/2026 19:59 5 450.00
05/29/2026 19:59 1 449.9999
05/29/2026 19:59 18 449.99
05/29/2026 19:59 1 449.99
05/29/2026 19:58 11 449.99
05/29/2026 19:58 20 449.9501
05/29/2026 19:58 20 449.95
05/29/2026 19:58 1 449.99
05/29/2026 19:58 10 449.95
05/29/2026 19:58 25 449.9173
05/29/2026 19:58 1 449.9999
05/29/2026 19:58 10 449.9999
05/29/2026 19:58 20 449.9999
05/29/2026 19:58 5 450.00
05/29/2026 19:58 22 449.9999
05/29/2026 19:58 16 449.9999
05/29/2026 19:58 20 450.00
05/29/2026 19:58 1 450.00
05/29/2026 19:58 2 449.9999
05/29/2026 19:58 1 450.00
05/29/2026 19:58 3 449.9999
05/29/2026 19:58 5 449.9999
05/29/2026 19:58 10 450.00
05/29/2026 19:58 50 450.00
05/29/2026 19:58 3 450.00
05/29/2026 19:58 1 449.9999
05/29/2026 19:58 2 450.00
05/29/2026 19:58 22 450.00
05/29/2026 19:58 1 450.00
05/29/2026 19:58 16 450.00
05/29/2026 19:58 1 449.9999
05/29/2026 19:58 50 449.9999
05/29/2026 19:58 2 449.99
05/29/2026 19:58 3 449.99
05/29/2026 19:58 25 449.99
05/29/2026 19:58 20 449.97
05/29/2026 19:58 2 449.96
05/29/2026 19:58 1 449.92
05/29/2026 19:58 16 449.92
05/29/2026 19:58 1 449.92
05/29/2026 19:58 8 449.92
05/29/2026 19:58 235 449.92
05/29/2026 19:58 440 449.92
05/29/2026 19:58 13 449.92
05/29/2026 19:58 2 449.90
05/29/2026 19:58 10 449.88
05/29/2026 19:58 2 449.92
05/29/2026 19:58 100 449.90
05/29/2026 19:58 3 449.8514
05/29/2026 19:58 1 449.90
05/29/2026 19:58 5 449.90
05/29/2026 19:58 7 449.8229
05/29/2026 19:58 3 449.85
05/29/2026 19:58 10 449.8213
05/29/2026 19:58 50 449.8999
05/29/2026 19:58 50 449.90
05/29/2026 19:58 50 449.92
05/29/2026 19:58 18 449.80
05/29/2026 19:58 23 449.90
05/29/2026 19:58 100 449.92
05/29/2026 19:58 10 449.90
05/29/2026 19:58 1 449.90
05/29/2026 19:58 8 449.92
05/29/2026 19:58 1 449.80
05/29/2026 19:58 1 449.806
05/29/2026 19:58 10 449.92
05/29/2026 19:58 2 449.92
05/29/2026 19:58 1 449.90
05/29/2026 19:58 16 449.90
05/29/2026 19:58 8 449.9044
05/29/2026 19:58 1 449.9199
05/29/2026 19:58 0 449.917
05/29/2026 19:58 5 449.86
05/29/2026 19:58 25 449.9044
05/29/2026 19:58 97 449.92
05/29/2026 19:58 1 449.92
05/29/2026 19:58 2 449.87
05/29/2026 19:58 16 449.92
05/29/2026 19:58 4 449.90
05/29/2026 19:58 1 449.8236
05/29/2026 19:58 5 449.90
05/29/2026 19:58 2 449.92
05/29/2026 19:58 1 449.90
05/29/2026 19:58 8 449.92
05/29/2026 19:58 100 449.92
05/29/2026 19:57 10 449.92
05/29/2026 19:57 1 449.9181
05/29/2026 19:57 1 449.92
05/29/2026 19:57 32 449.92
05/29/2026 19:57 100 449.90
05/29/2026 19:57 1 449.90
05/29/2026 19:57 1 449.90
05/29/2026 19:57 1 449.90
05/29/2026 19:57 1 449.90
05/29/2026 19:57 50 449.90
05/29/2026 19:57 4 449.92
05/29/2026 19:57 133 449.9045
05/29/2026 19:57 20 449.92
05/29/2026 19:57 20 449.92
05/29/2026 19:57 1 449.92
05/29/2026 19:57 1 449.95
05/29/2026 19:57 5 449.99
05/29/2026 19:57 2 449.9291
05/29/2026 19:57 146 449.9216
05/29/2026 19:57 4 449.95
05/29/2026 19:57 5 449.97
05/29/2026 19:57 16 449.95
05/29/2026 19:57 14 449.95
05/29/2026 19:57 1 449.98
05/29/2026 19:57 10 449.98
05/29/2026 19:57 1 449.99
05/29/2026 19:57 10 449.98
05/29/2026 19:57 4 449.95
05/29/2026 19:57 382 449.97
05/29/2026 19:57 2 449.95
05/29/2026 19:57 8 449.92
05/29/2026 19:57 0 449.9785
05/29/2026 19:57 25 449.9786
05/29/2026 19:57 50 449.92
05/29/2026 19:57 1 449.9797
05/29/2026 19:57 2 449.95
05/29/2026 19:57 10 449.99
05/29/2026 19:57 4 449.97
05/29/2026 19:57 1 449.99
05/29/2026 19:57 1 449.99
05/29/2026 19:57 25 449.99
05/29/2026 19:57 15 449.99
05/29/2026 19:57 15 449.99
05/29/2026 19:57 167 449.9999
05/29/2026 19:57 10 449.99
05/29/2026 19:57 3 449.99
05/29/2026 19:57 1 449.99
05/29/2026 19:57 40 450.00
05/29/2026 19:57 58 449.99
05/29/2026 19:57 1 449.99
05/29/2026 19:57 1 449.98
05/29/2026 19:57 100 449.9514
05/29/2026 19:57 2 450.00
05/29/2026 19:57 10 449.99
05/29/2026 19:57 100 449.9801
05/29/2026 19:56 8 450.00
05/29/2026 19:56 30 449.92
05/29/2026 19:56 1 449.99
05/29/2026 19:56 5 449.9792
05/29/2026 19:56 16 449.913
05/29/2026 19:56 6 449.92
05/29/2026 19:56 1 449.92
05/29/2026 19:56 100 449.81
05/29/2026 19:56 1 449.92
05/29/2026 19:56 5 449.90
05/29/2026 19:56 99 449.86
05/29/2026 19:56 1 449.90
05/29/2026 19:56 12 449.85
05/29/2026 19:56 12 449.85
05/29/2026 19:56 10 449.99
05/29/2026 19:56 50 449.99
05/29/2026 19:56 1 449.9999
05/29/2026 19:56 0 449.9985
05/29/2026 19:56 275 449.99
05/29/2026 19:56 54 449.99
05/29/2026 19:56 80 449.99
05/29/2026 19:56 65 449.99
05/29/2026 19:56 1 449.99
05/29/2026 19:56 1 449.99
05/29/2026 19:56 50 449.99
05/29/2026 19:56 77 449.99
05/29/2026 19:56 6 449.99
05/29/2026 19:56 100 449.97
05/29/2026 19:56 15 449.99
05/29/2026 19:56 1 449.99
05/29/2026 19:56 50 449.99
05/29/2026 19:56 1 449.99
05/29/2026 19:56 1 449.99
05/29/2026 19:56 1 449.99
05/29/2026 19:56 10 449.98
05/29/2026 19:56 5 449.98
05/29/2026 19:56 2 449.98
05/29/2026 19:56 1 449.98
05/29/2026 19:56 3 449.99
05/29/2026 19:56 1 449.99
05/29/2026 19:56 1 449.97
05/29/2026 19:56 7 449.97
05/29/2026 19:56 1 449.96
05/29/2026 19:56 1 449.95
05/29/2026 19:56 1 449.95
05/29/2026 19:56 1 449.94
05/29/2026 19:56 5 449.93
05/29/2026 19:56 216 449.95
05/29/2026 19:56 10 449.95
05/29/2026 19:56 1 449.94
05/29/2026 19:56 100 449.95
05/29/2026 19:56 2 449.95
05/29/2026 19:56 5 449.95
05/29/2026 19:56 1 449.9156
05/29/2026 19:56 6 449.92
05/29/2026 19:56 1 449.9114
05/29/2026 19:56 1 449.95
05/29/2026 19:56 22 449.91
05/29/2026 19:56 1 449.92
05/29/2026 19:56 10 449.90
05/29/2026 19:56 3 449.90
05/29/2026 19:56 7 449.90
05/29/2026 19:56 1 449.89
05/29/2026 19:56 10 449.89
05/29/2026 19:56 2 449.88
05/29/2026 19:56 1 449.88
05/29/2026 19:56 1 449.89
05/29/2026 19:56 1 449.90
05/29/2026 19:56 1 449.88
05/29/2026 19:56 13 449.85
05/29/2026 19:56 20 449.90
05/29/2026 19:56 25 449.90
05/29/2026 19:56 25 449.90
05/29/2026 19:56 17 449.85
05/29/2026 19:56 1 449.85
05/29/2026 19:56 8 449.85
05/29/2026 19:56 8 449.85
05/29/2026 19:56 0 449.8972
05/29/2026 19:56 3 449.90
05/29/2026 19:56 27 449.80
05/29/2026 19:56 20 449.80
05/29/2026 19:56 1 449.81
05/29/2026 19:55 77 449.85
05/29/2026 19:55 4 449.84
05/29/2026 19:55 2 449.82
05/29/2026 19:55 3 449.85
05/29/2026 19:55 2 449.85
05/29/2026 19:55 10 449.81
05/29/2026 19:55 2 449.81
05/29/2026 19:55 100 449.81
05/29/2026 19:55 15 449.80
05/29/2026 19:55 0 449.8012
05/29/2026 19:55 48 449.799
05/29/2026 19:55 48 449.80
05/29/2026 19:55 5 449.79
05/29/2026 19:55 0 449.7995
05/29/2026 19:55 22 449.80
05/29/2026 19:55 3 449.80
05/29/2026 19:55 30 449.80
05/29/2026 19:55 30 449.80
05/29/2026 19:55 2 449.80
05/29/2026 19:55 4 449.80
05/29/2026 19:55 3 449.80
05/29/2026 19:55 5 449.78
05/29/2026 19:55 25 449.79
05/29/2026 19:55 3 449.7996
05/29/2026 19:55 2 449.7997
05/29/2026 19:55 1 449.79
05/29/2026 19:55 10 449.7802
05/29/2026 19:55 1 449.80
05/29/2026 19:55 1 449.80
05/29/2026 19:55 50 449.7997
05/29/2026 19:55 1 449.80
05/29/2026 19:55 100 449.7812
05/29/2026 19:55 4 449.80
05/29/2026 19:55 0 449.7995
05/29/2026 19:55 1 449.80
05/29/2026 19:55 6 449.80
05/29/2026 19:55 1 449.79
05/29/2026 19:55 5 449.80
05/29/2026 19:55 8 449.7833
05/29/2026 19:55 1 449.80
05/29/2026 19:55 3 449.80
05/29/2026 19:55 1 449.78
05/29/2026 19:55 1 449.80
05/29/2026 19:55 14 449.7826
05/29/2026 19:55 3 449.7999
05/29/2026 19:55 3 449.80
05/29/2026 19:55 34 449.7999
05/29/2026 19:55 10 449.7999
05/29/2026 19:55 1 449.7999
05/29/2026 19:55 5 449.7999
05/29/2026 19:55 50 449.7999
05/29/2026 19:55 16 449.80
05/29/2026 19:55 34 449.80
05/29/2026 19:55 10 449.80
05/29/2026 19:55 1 449.80
05/29/2026 19:55 5 449.80
05/29/2026 19:55 50 449.80
05/29/2026 19:55 1 449.7999
05/29/2026 19:55 5 449.7999
05/29/2026 19:55 6 449.7999
05/29/2026 19:55 88 449.7999
05/29/2026 19:55 1 449.80
05/29/2026 19:55 5 449.80
05/29/2026 19:55 6 449.80
05/29/2026 19:55 88 449.80
05/29/2026 19:55 30 449.7809
05/29/2026 19:55 12 449.7974
05/29/2026 19:55 13 449.80
05/29/2026 19:55 20 449.7998
05/29/2026 19:55 150 449.7998
05/29/2026 19:55 1 449.7801
05/29/2026 19:55 50 449.79