Breaking News

Close

Microsoft Corporation (MSFT-RM)

	Symbol	Exchange	Currency
	MSFT	NASDAQ	USD	Real-time
	MSFT	Mexico	MXN	Delayed
	MMSFT	Milan	EUR	Real-time
	MSFT	Frankfurt	EUR	Delayed
	MSFT	TradeGate	EUR	Delayed
	MSFT	Xetra	EUR	Delayed
	MSFTCL	Santiago	CLP	Delayed
	MSFT	Santiago	USD	Delayed
	MSFT	Buenos Aires	ARS	Delayed
	MSFT34	BM&FBovespa	BRL	Delayed
	MSFT	Brussels	USD	Real-time
	4338	Hong Kong	HKD	Delayed
	MSFT	Vienna	EUR	Delayed
	MSFT	Ukraine	UAH	Delayed
	MSFT_KZ	KASE	USD	Delayed
	MSFT	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

Microsoft historical data, for real-time data please try another search

19,000.00 0.00 0.00%

25/02 - Closed. Currency in RUB ( Disclaimer )

Type: Equity

Market: Russia

ISIN: US5949181045

Volume: 0
Bid/Ask: 19,000.00 / 19,479.00
Day's Range: 18,182.00 - 22,000.00

Overview
Profile
Historical Data

MSFT-RM Historical Data

Get free historical data for MSFT. You'll find the closing price, open, high, low, change and %change of the Microsoft Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
Feb 25, 2022	19,000.00	22,000.00	22,000.00	18,182.00	0.12K	-5.00%
Feb 24, 2022	20,000.00	23,000.00	23,500.00	19,306.00	2.80K	-11.93%
Feb 22, 2022	22,710.00	22,898.00	23,022.00	21,001.00	1.92K	2.20%
Feb 18, 2022	22,222.00	22,346.00	22,465.00	22,100.00	0.90K	-0.43%
Feb 17, 2022	22,317.00	22,570.00	22,808.00	22,287.00	1.54K	-1.25%
Feb 16, 2022	22,600.00	23,201.00	23,201.00	22,024.00	2.45K	0.09%
Feb 15, 2022	22,579.00	22,676.00	22,904.00	22,500.00	2.03K	-0.29%
Feb 14, 2022	22,645.00	22,876.00	23,125.00	22,280.00	2.90K	-0.90%
Feb 11, 2022	22,850.00	22,718.00	23,100.00	22,461.00	1.78K	1.20%
Feb 10, 2022	22,580.00	23,227.00	23,282.00	22,580.00	1.66K	-2.58%
Feb 09, 2022	23,179.00	22,963.00	23,316.00	22,843.00	1.36K	1.42%
Feb 08, 2022	22,854.00	22,820.00	22,879.00	22,525.00	0.74K	0.28%
Feb 07, 2022	22,791.00	23,308.00	23,322.00	22,791.00	0.93K	-2.16%
Feb 04, 2022	23,295.00	23,300.00	23,428.00	22,703.00	1.95K	0.64%
Feb 03, 2022	23,147.00	23,622.00	23,946.00	23,147.00	2.14K	-2.88%
Feb 02, 2022	23,834.00	23,757.00	24,200.00	23,533.00	1.72K	0.61%
Feb 01, 2022	23,689.00	24,010.00	24,115.00	23,436.00	2.07K	-0.95%
Jan 31, 2022	23,917.00	24,056.00	24,251.00	23,765.00	1.89K	0.49%
Jan 28, 2022	23,800.00	23,620.00	23,800.00	22,976.00	2.75K	0.98%
Jan 27, 2022	23,570.00	23,503.00	23,894.00	23,145.00	2.98K	0.61%
Jan 26, 2022	23,427.00	23,000.00	24,402.00	22,418.00	11.33K	2.25%
Jan 25, 2022	22,911.00	23,190.00	23,320.00	22,560.00	2.65K	-1.88%
Jan 24, 2022	23,350.00	22,950.00	23,555.00	21,896.00	3.61K	1.07%
Jan 21, 2022	23,103.00	23,232.00	23,500.00	22,950.00	1.96K	-0.85%
Jan 20, 2022	23,300.00	22,706.00	23,847.00	22,706.00	1.63K	-0.17%
Jan 19, 2022	23,339.00	23,192.00	24,015.00	22,960.00	2.83K	0.37%
Jan 18, 2022	23,254.00	23,538.00	23,773.00	22,970.00	3.67K	-1.73%
Jan 14, 2022	23,663.00	23,351.00	23,663.00	23,100.00	1.55K	1.56%
Jan 13, 2022	23,300.00	23,733.00	24,290.00	23,300.00	1.38K	-2.17%
Jan 12, 2022	23,818.00	23,543.00	24,144.00	23,440.00	1.64K	25.36%

Highest: 24,402.00

Lowest: 18,182.00

Difference: 6,220.00

Average: 22,901.47

Change %: 0.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

MSFT Comments

Write your thoughts about Microsoft Corp

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Tshidi Tshidi Jul 04, 2020 5:30

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Great investment long term. Even with the market dips, Microsoft always bounces back quickly

9 0

Mdo Lets May 25, 2019 15:37

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

from data base in the 19th century to AI security systems

1 0

Aphelele Nosasa Dec 13, 2018 5:17

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Microsoft is holding up really well, impressive!

6 0

Aphelele Nosasa Dec 13, 2018 5:17

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Microsoft is holding up really well, impressive!

2 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="203507645">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="203507645" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="203507645">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="203507645">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	South Africa Top 40	60,901.62	+1261.26	+2.11%
	S. Africa 40 Futures	60,700	+1188	+2.00%
	US 30	30,991.0	-106.3	-0.34%
	US 500	3,811.2	-14.1	-0.37%
	US Tech 100	11,523.5	-62.2	-0.54%
	DAX Futures	12,756.0	-24.0	-0.19%
	Dollar Index	104.950	+0.041	+0.04%

	Gold	1,808.30	+6.80	+0.38%
	Silver	19.935	+0.268	+1.36%
	Crude Oil WTI	110.60	+2.17	+2.00%
	Brent Oil	113.81	+2.18	+1.95%
	Natural Gas	5.870	+0.140	+2.44%
	Copper	3.5670	-0.0370	-1.03%
	US Corn	619.75	0.00	0.00%

	USD/ZAR	16.3417	+0.0115	+0.07%
	EUR/USD	1.0421	-0.0001	-0.00%
	GBP/USD	1.2102	-0.0003	-0.02%
	USD/JPY	135.70	0.01	0.00%
	GBP/JPY	164.22	-0.03	-0.02%
	USD/CAD	1.2859	0.0001	0.00%
	AUD/USD	0.6866	+0.0003	+0.04%

	Steinhoff	248	+1	+0.40%
	MTN	13,902	+227	+1.66%
	Standard Bank	15,631	+367	+2.40%
	FirstRand	6,325	+88	+1.41%
	BHP Billiton Ltd	50,000	+0	+0.00%
	African Rainbow Minerals	21,205	+597	+2.90%
	Naspers	254,897	+3147	+1.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MSFT-RM	19,000.00	0.00	0.00%

	Name	Last	Chg. %	Vol.
	FirstRand	6,325	+1.41%	8.31M
	Standard Bank	15,631	+2.40%	2.90M
	Naspers	254,897	+1.25%	1.63M
	Prosus	108,906	-0.98%	1.60M
	Anglo American	56,307	+2.45%	1.51M
	Sasol	36,979	+6.77%	1.35M
	Capitec	201,081	+2.07%	295.19K

	Name	Last	Chg. %	Vol.
	Afristrat Investment Holdings	13	+30.00%	95.59K
	Rebosis	15	+25.00%	1.11M
	Exemplar REITail	1,200.00	+25.00%	1.00K
	Finbond Group Ltd	44	+12.82%	401.40K
	Jasco Electronics Holdings Ltd	32	+10.34%	95.00K
	Tongaat	286	+10.00%	119.82K
	Mahube Infrastructure	570	+9.40%	5.00K

	Name	Last	Chg. %	Vol.
	Lesaka Tech	7,021	-17.40%	1.00K
	PSG Konsult Ltd	1,132	-14.18%	649.16K
	Brikor	18.00	-10.00%	3.35M
	Insimbi Refractory Alloy Supply	95	-8.65%	9.00K
	Randgold Exploration	91	-8.08%	1.15K
	Wescoal Holdings Ltd	130	-5.80%	16.27K
	Trencor	510	-5.73%	3.45K