Microsoft Corp Cdr Stock Price History
MSFT Stock | 32.82 0.10 0.31% |
If you're considering investing in Microsoft Stock, it is important to understand the factors that can impact its price. As of today, the current price of Microsoft Corp stands at 32.82, as last reported on the 20th of May, with the highest price reaching 32.82 and the lowest price hitting 32.45 during the day. At this point, Microsoft Corp is very steady. Microsoft Corp CDR has Sharpe Ratio of 0.0717, which conveys that the firm had a 0.0717 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Microsoft Corp, which you can use to evaluate the volatility of the firm. Please verify Microsoft Corp's Risk Adjusted Performance of 0.1369, downside deviation of 1.86, and Mean Deviation of 1.4 to check out if the risk estimate we provide is consistent with the expected return of 0.16%.
As of May 20, 2025, Total Stockholder Equity is expected to decline to about 170.7 B. In addition to that, Common Stock Shares Outstanding is expected to decline to about 6 B. Microsoft Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Microsoft |
Sharpe Ratio = 0.0717
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | MSFT | |||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
2.24 actual daily | 20 80% of assets are more volatile |
Expected Return
0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average Microsoft Corp is performing at about 5% 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 Corp by adding it to a well-diversified portfolio.
Price Book 10.1369 | Book Value 36.115 | Enterprise Value 4.7 T | Enterprise Value Ebitda 22.373 | Price Sales 18.9605 |
Microsoft Corp 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 Corp 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 | May 16, 2025 | 32.82 |
Lowest Price | April 8, 2025 | 25.78 |
Microsoft Corp May 20, 2025 Stock Price Synopsis
Various analyses of Microsoft Corp'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 Corp 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 Corp Price Daily Balance Of Power | 0.27 | |
Microsoft Corp Price Rate Of Daily Change | 1.00 | |
Microsoft Corp Price Action Indicator | 0.23 |
Microsoft Corp May 20, 2025 Stock Price Analysis
Microsoft Stock Price History Data
The price series of Microsoft Corp for the period between Wed, Feb 19, 2025 and Tue, May 20, 2025 has a statistical range of 7.04 with a coefficient of variation of 6.09. The daily prices for the period are spread out with arithmetic mean of 28.82. The median price for the last 90 days is 28.35. The company issued dividends to stockholders on 2025-02-20.Open | High | Low | Close | Volume | ||
05/20/2025 | 32.65 | 32.82 | 32.45 | 32.82 | ||
05/16/2025 | 32.65 | 32.82 | 32.45 | 32.82 | 125,946 | |
05/15/2025 | 32.63 | 32.98 | 32.57 | 32.72 | 86,175 | |
05/14/2025 | 32.44 | 32.78 | 32.44 | 32.71 | 22,837 | |
05/13/2025 | 32.35 | 32.49 | 32.17 | 32.38 | 72,325 | |
05/12/2025 | 32.22 | 32.37 | 31.74 | 32.37 | 99,464 | |
05/09/2025 | 31.71 | 31.76 | 31.47 | 31.65 | 76,211 | |
05/08/2025 | 31.65 | 32.02 | 31.46 | 31.61 | 110,907 | |
05/07/2025 | 31.35 | 31.62 | 31.15 | 31.31 | 141,624 | |
05/06/2025 | 31.13 | 31.58 | 31.13 | 31.29 | 71,041 | |
05/05/2025 | 31.27 | 31.71 | 31.27 | 31.47 | 103,264 | |
05/02/2025 | 31.15 | 31.69 | 31.06 | 31.39 | 177,438 | |
05/01/2025 | 30.91 | 31.48 | 30.54 | 30.69 | 886,028 | |
04/30/2025 | 28.23 | 28.63 | 27.79 | 28.45 | 141,181 | |
04/29/2025 | 28.29 | 28.53 | 28.26 | 28.49 | 82,232 | |
04/28/2025 | 28.37 | 28.37 | 27.95 | 28.33 | 110,885 | |
04/25/2025 | 28.00 | 28.35 | 27.85 | 28.35 | 79,868 | |
04/24/2025 | 27.18 | 28.09 | 27.15 | 28.09 | 66,265 | |
04/23/2025 | 27.22 | 27.47 | 27.01 | 27.20 | 191,916 | |
04/22/2025 | 26.24 | 26.58 | 26.04 | 26.58 | 79,688 | |
04/21/2025 | 26.29 | 26.33 | 25.72 | 26.01 | 130,159 | |
04/17/2025 | 26.99 | 27.03 | 26.55 | 26.60 | 83,695 | |
04/16/2025 | 27.48 | 27.50 | 26.65 | 26.90 | 111,603 | |
04/15/2025 | 28.14 | 28.29 | 27.79 | 27.89 | 69,587 | |
04/14/2025 | 28.46 | 28.47 | 27.80 | 28.09 | 79,593 | |
04/11/2025 | 27.56 | 28.20 | 27.47 | 28.05 | 187,890 | |
04/10/2025 | 27.78 | 27.80 | 26.67 | 27.59 | 275,475 | |
04/09/2025 | 25.56 | 28.43 | 25.56 | 28.33 | 321,730 | |
04/08/2025 | 26.74 | 27.03 | 25.39 | 25.78 | 220,607 | |
04/07/2025 | 25.25 | 26.86 | 24.97 | 25.95 | 342,879 | |
04/04/2025 | 26.41 | 27.09 | 26.04 | 26.11 | 341,671 | |
04/03/2025 | 27.12 | 27.32 | 26.81 | 27.11 | 166,661 | |
04/02/2025 | 27.41 | 27.87 | 27.30 | 27.72 | 54,412 | |
04/01/2025 | 27.17 | 27.71 | 27.13 | 27.66 | 88,821 | |
03/31/2025 | 27.07 | 27.28 | 26.64 | 27.18 | 277,032 | |
03/28/2025 | 28.17 | 28.17 | 27.32 | 27.47 | 124,837 | |
03/27/2025 | 28.32 | 28.43 | 28.09 | 28.34 | 50,022 | |
03/26/2025 | 28.65 | 28.65 | 28.19 | 28.28 | 86,925 | |
03/25/2025 | 28.55 | 28.71 | 28.49 | 28.64 | 151,883 | |
03/24/2025 | 28.68 | 28.68 | 28.30 | 28.51 | 112,777 | |
03/21/2025 | 27.84 | 28.38 | 27.76 | 28.38 | 63,379 | |
03/20/2025 | 28.01 | 28.38 | 27.80 | 28.05 | 73,441 | |
03/19/2025 | 27.89 | 28.22 | 27.86 | 28.12 | 79,597 | |
03/18/2025 | 28.12 | 28.12 | 27.65 | 27.83 | 158,488 | |
03/17/2025 | 28.09 | 28.45 | 27.96 | 28.21 | 107,643 | |
03/14/2025 | 27.57 | 28.24 | 27.57 | 28.16 | 145,776 | |
03/13/2025 | 27.74 | 27.90 | 27.38 | 27.48 | 121,040 | |
03/12/2025 | 27.80 | 27.91 | 27.50 | 27.82 | 103,094 | |
03/11/2025 | 27.43 | 27.95 | 27.33 | 27.58 | 113,850 | |
03/10/2025 | 27.95 | 28.00 | 27.37 | 27.55 | 160,859 | |
03/07/2025 | 28.45 | 28.62 | 27.97 | 28.55 | 74,050 | |
03/06/2025 | 28.57 | 29.15 | 28.57 | 28.82 | 45,415 | |
03/05/2025 | 28.10 | 29.15 | 28.10 | 29.12 | 178,666 | |
03/04/2025 | 27.84 | 28.47 | 27.67 | 28.20 | 168,673 | |
03/03/2025 | 28.86 | 28.86 | 28.05 | 28.17 | 89,631 | |
02/28/2025 | 28.50 | 28.87 | 28.10 | 28.85 | 108,184 | |
02/27/2025 | 29.19 | 29.45 | 28.50 | 28.57 | 96,556 | |
02/26/2025 | 28.96 | 29.30 | 28.67 | 29.04 | 83,332 | |
02/25/2025 | 29.12 | 29.21 | 28.85 | 28.95 | 121,943 | |
02/24/2025 | 29.66 | 29.66 | 29.03 | 29.35 | 105,538 | |
02/21/2025 | 30.39 | 30.39 | 29.66 | 29.67 | 99,490 |
About Microsoft Corp Stock history
Microsoft Corp 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 Corp CDR 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 Corp stock prices may prove useful in developing a viable investing in Microsoft Corp
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 6.7 B | 6 B | |
Net Income Applicable To Common Shares | 83.6 B | 51.5 B |
Microsoft Corp Quarterly Net Working Capital |
|
Microsoft Corp Stock Technical Analysis
Microsoft Corp 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 Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
All Next | Launch Module |
Microsoft Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Microsoft Corp'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 | 0.1369 | |||
Jensen Alpha | 0.1638 | |||
Total Risk Alpha | 0.2455 | |||
Sortino Ratio | 0.1218 | |||
Treynor Ratio | (13.83) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for Microsoft Stock analysis
When running Microsoft Corp's price analysis, check to measure Microsoft Corp'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 Corp is operating at the current time. Most of Microsoft Corp's value examination focuses on studying past and present price action to predict the probability of Microsoft Corp'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 Corp's price. Additionally, you may evaluate how the addition of Microsoft Corp to your portfolios can decrease your overall portfolio volatility.
Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency |