MSFTMicrosoft Corporation · USD
Daily closes, RSI, moving averages, MACD and ADX.
MSFT Technical Analysis
MSFT closed at $531.33 on 2026-10-27. On the same daily series, RSI(14) was 56.3092, SMA(50) was $510.19 and ADX(14) was 26.1902.
Source period / date 2026-10-27Retrieved 2026-10-28 09:09:47 UTC
- Daily close
- $531.33 2026-10-27
- RSI (14)
- 56.3092
- SMA (50)
- $510.19
- SMA (200)
- $437.05
- ADX (14)
- 26.1902
- MACD / signal
- 6.6255 / 8.4877
Indicator inspection
| 2026-10-27 | 958 | $510.19 | 56.3092 | 26.1902 | 6.6255 | 8.4877 |
Explore price observations
958 supplied observations · 2023-01-03 to 2026-10-27 · USD · retrieved 2026-10-28T09:09:47.033Z. Dates are vendor labels. Intraday time-zone, bar-start/end convention and session classification are not certified by this feed. No bars are resampled or filled.
2023-01-03 · Open $243.08 · High $245.75 · Low $237.40 · Close $239.58 · Volume 25,740,036
| 2026-10-27 | $532.35 | $534.70 | $528.33 | $531.33 | 19,532,321 |
| 2026-10-26 | $527.40 | $533.25 | $521.69 | $532.60 | 19,021,036 |
| 2026-10-23 | $517.75 | $525.77 | $515.70 | $524.51 | 13,681,067 |
| 2026-10-22 | $533.14 | $533.60 | $520.30 | $521.08 | 21,266,610 |
| 2026-10-21 | $529.44 | $533.28 | $525.02 | $532.95 | 13,940,102 |
| 2026-10-20 | $533.91 | $534.21 | $525.84 | $531.87 | 14,576,043 |
| 2026-10-19 | $528.70 | $535.57 | $528.06 | $533.52 | 17,994,900 |
| 2026-10-16 | $541.31 | $543.82 | $524.43 | $529.05 | 24,845,700 |
| 2026-10-15 | $533.32 | $541.13 | $531.22 | $539.44 | 24,151,211 |
| 2026-10-14 | $545.27 | $545.75 | $532.54 | $533.69 | 22,324,300 |
| 2026-10-13 | $544.64 | $551.15 | $543.06 | $543.45 | 23,852,000 |
| 2026-10-12 | $537.53 | $542.74 | $535.70 | $541.15 | 18,314,943 |
| 2026-10-09 | $528.24 | $537.22 | $526.24 | $535.07 | 18,500,612 |
| 2026-10-08 | $529.80 | $533.51 | $518.79 | $522.61 | 20,228,700 |
| 2026-10-07 | $530.73 | $531.73 | $524.69 | $529.76 | 16,790,229 |
| 2026-10-06 | $531.68 | $535.69 | $528.78 | $529.30 | 21,107,500 |
| 2026-10-05 | $521.62 | $532.35 | $521.47 | $525.18 | 26,604,800 |
| 2026-10-02 | $519.39 | $522.50 | $513.66 | $517.53 | 17,822,339 |
| 2026-10-01 | $519.88 | $522.85 | $512.17 | $512.80 | 19,731,900 |
| 2026-09-30 | $511.61 | $519.83 | $510.31 | $512.90 | 27,223,300 |
| 2026-09-29 | $508.31 | $513.64 | $502.40 | $508.96 | 21,341,832 |
| 2026-09-28 | $505.47 | $513.33 | $502.22 | $509.22 | 19,626,939 |
| 2026-09-25 | $499.04 | $519.40 | $497.25 | $516.17 | 38,193,112 |
| 2026-09-24 | $495.07 | $498.90 | $491.22 | $497.93 | 16,657,643 |
| 2026-09-23 | $500.76 | $509.44 | $495.88 | $500.59 | 19,445,600 |
| 2026-09-22 | $507.32 | $508.50 | $493.65 | $498.00 | 21,652,838 |
| 2026-09-21 | $494.95 | $501.87 | $491.33 | $501.61 | 27,959,944 |
| 2026-09-18 | $497.97 | $498.65 | $491.10 | $493.78 | 39,622,300 |
| 2026-09-17 | $497.80 | $501.47 | $493.17 | $497.75 | 17,841,640 |
| 2026-09-16 | $493.03 | $495.97 | $487.23 | $490.30 | 16,670,300 |
| 2026-09-15 | $500.06 | $505.90 | $495.54 | $497.12 | 17,794,612 |
| 2026-09-14 | $497.06 | $509.95 | $495.34 | $505.41 | 23,091,900 |
| 2026-09-11 | $495.65 | $498.97 | $492.58 | $495.63 | 14,518,435 |
| 2026-09-10 | $488.32 | $494.52 | $486.00 | $492.44 | 16,038,805 |
| 2026-09-09 | $493.07 | $494.39 | $489.80 | $491.65 | 12,889,600 |
| 2026-09-08 | $493.01 | $495.19 | $490.15 | $493.95 | 18,882,338 |
| 2026-09-04 | $510.00 | $511.00 | $499.36 | $499.70 | 18,101,800 |
| 2026-09-03 | $501.66 | $515.65 | $500.80 | $510.12 | 24,125,900 |
| 2026-09-02 | $499.85 | $500.27 | $493.81 | $496.82 | 15,336,100 |
| 2026-09-01 | $497.52 | $505.97 | $496.78 | $501.02 | 21,046,900 |
| 2026-08-31 | $510.38 | $512.19 | $506.39 | $507.29 | 27,208,911 |
| 2026-08-28 | $505.33 | $517.78 | $504.87 | $513.53 | 29,207,325 |
| 2026-08-27 | $494.88 | $506.48 | $490.08 | $505.06 | 28,688,800 |
| 2026-08-26 | $487.85 | $497.40 | $487.31 | $496.37 | 20,758,900 |
| 2026-08-25 | $485.44 | $492.44 | $484.30 | $491.71 | 19,519,000 |
| 2026-08-24 | $483.21 | $490.61 | $481.86 | $487.31 | 17,230,800 |
| 2026-08-21 | $479.88 | $486.36 | $478.53 | $483.24 | 22,510,800 |
| 2026-08-20 | $483.30 | $484.16 | $479.50 | $481.15 | 20,020,822 |
| 2026-08-19 | $480.07 | $489.30 | $479.36 | $484.31 | 19,961,900 |
| 2026-08-18 | $481.54 | $484.27 | $477.15 | $481.63 | 24,087,600 |
| 2026-08-17 | $490.14 | $492.66 | $478.41 | $480.35 | 29,635,848 |
| 2026-08-14 | $496.36 | $500.01 | $493.92 | $495.40 | 16,217,647 |
| 2026-08-13 | $493.27 | $501.34 | $493.01 | $496.88 | 23,039,000 |
| 2026-08-12 | $499.99 | $501.50 | $491.52 | $492.43 | 29,001,500 |
| 2026-08-11 | $504.33 | $505.33 | $499.55 | $503.81 | 23,049,800 |
| 2026-08-10 | $503.44 | $513.73 | $502.27 | $506.06 | 31,206,137 |
| 2026-08-07 | $499.21 | $505.18 | $498.73 | $499.99 | 28,846,235 |
| 2026-08-06 | $488.55 | $501.56 | $488.52 | $499.86 | 36,441,544 |
| 2026-08-05 | $496.36 | $498.24 | $485.68 | $487.46 | 33,388,900 |
| 2026-08-04 | $480.90 | $499.44 | $479.17 | $492.81 | 50,455,500 |
| 2026-08-03 | $476.13 | $491.65 | $475.00 | $487.65 | 66,762,100 |
| 2026-07-31 | $450.00 | $466.84 | $449.33 | $464.72 | 60,846,000 |
| 2026-07-30 | $437.90 | $458.69 | $432.44 | $451.10 | 110,160,704 |
| 2026-07-29 | $393.40 | $401.25 | $388.74 | $390.54 | 47,209,032 |
| 2026-07-28 | $393.16 | $400.32 | $391.30 | $393.35 | 32,367,546 |
| 2026-07-27 | $390.08 | $394.20 | $387.99 | $389.10 | 27,856,200 |
| 2026-07-24 | $387.05 | $389.03 | $380.65 | $381.70 | 27,659,400 |
| 2026-07-23 | $389.97 | $391.78 | $377.39 | $381.58 | 30,351,800 |
| 2026-07-22 | $399.58 | $401.00 | $386.96 | $390.34 | 28,142,511 |
| 2026-07-21 | $398.81 | $401.47 | $396.32 | $397.75 | 24,126,632 |
| 2026-07-20 | $391.41 | $403.18 | $389.65 | $402.29 | 27,915,800 |
| 2026-07-17 | $394.86 | $398.39 | $389.39 | $393.82 | 33,049,842 |
| 2026-07-16 | $398.31 | $405.99 | $392.05 | $401.10 | 37,047,443 |
| 2026-07-15 | $387.80 | $398.96 | $386.40 | $395.63 | 36,253,745 |
| 2026-07-14 | $382.82 | $388.19 | $378.65 | $384.93 | 27,863,916 |
| 2026-07-13 | $387.75 | $393.65 | $384.15 | $390.99 | 28,914,900 |
| 2026-07-10 | $387.80 | $391.91 | $381.50 | $385.10 | 24,644,605 |
| 2026-07-09 | $374.45 | $384.65 | $373.35 | $384.36 | 31,083,200 |
| 2026-07-08 | $384.03 | $385.31 | $381.33 | $383.34 | 25,908,300 |
| 2026-07-07 | $392.49 | $395.57 | $388.22 | $388.84 | 29,297,524 |
| 2026-07-06 | $387.04 | $389.15 | $381.22 | $386.74 | 34,224,543 |
| 2026-07-02 | $384.48 | $392.20 | $383.70 | $390.49 | 42,194,410 |
| 2026-07-01 | $380.83 | $388.83 | $374.89 | $384.28 | 48,065,801 |
| 2026-06-30 | $371.03 | $374.15 | $367.45 | $373.02 | 44,945,700 |
| 2026-06-29 | $377.50 | $380.50 | $359.90 | $368.57 | 51,229,900 |
| 2026-06-26 | $357.15 | $376.61 | $355.43 | $372.97 | 186,201,632 |
| 2026-06-25 | $362.77 | $364.23 | $349.20 | $352.83 | 66,360,500 |
| 2026-06-24 | $371.57 | $378.88 | $364.78 | $365.46 | 44,509,900 |
| 2026-06-23 | $372.38 | $377.22 | $370.67 | $373.94 | 40,647,605 |
| 2026-06-22 | $375.74 | $381.63 | $367.07 | $367.34 | 45,171,106 |
| 2026-06-18 | $377.82 | $381.37 | $373.28 | $379.40 | 59,714,200 |
| 2026-06-17 | $390.25 | $390.37 | $377.32 | $378.91 | 41,987,834 |
| 2026-06-16 | $395.79 | $396.84 | $390.69 | $393.83 | 31,506,846 |
| 2026-06-15 | $396.80 | $401.75 | $392.85 | $399.76 | 32,266,437 |
| 2026-06-12 | $391.43 | $391.74 | $382.27 | $390.74 | 34,922,036 |
| 2026-06-11 | $395.21 | $396.85 | $384.00 | $390.34 | 47,224,135 |
| 2026-06-10 | $398.55 | $405.04 | $397.16 | $397.36 | 32,576,041 |
| 2026-06-09 | $409.03 | $411.98 | $398.48 | $403.41 | 35,317,302 |
| 2026-06-08 | $414.14 | $417.16 | $408.56 | $411.74 | 32,086,714 |
| 2026-06-05 | $428.34 | $429.47 | $414.40 | $416.67 | 34,782,200 |
Page 1 of 10
Daily price history
| 2026-10-27 | $532.35 | $534.70 | $528.33 | $531.33 | 19,532,321 |
| 2026-10-26 | $527.40 | $533.25 | $521.69 | $532.60 | 19,021,036 |
| 2026-10-23 | $517.75 | $525.77 | $515.70 | $524.51 | 13,681,067 |
| 2026-10-22 | $533.14 | $533.60 | $520.30 | $521.08 | 21,266,610 |
| 2026-10-21 | $529.44 | $533.28 | $525.02 | $532.95 | 13,940,102 |
| 2026-10-20 | $533.91 | $534.21 | $525.84 | $531.87 | 14,576,043 |
| 2026-10-19 | $528.70 | $535.57 | $528.06 | $533.52 | 17,994,900 |
| 2026-10-16 | $541.31 | $543.82 | $524.43 | $529.05 | 24,845,700 |
| 2026-10-15 | $533.32 | $541.13 | $531.22 | $539.44 | 24,151,211 |
| 2026-10-14 | $545.27 | $545.75 | $532.54 | $533.69 | 22,324,300 |
| 2026-10-13 | $544.64 | $551.15 | $543.06 | $543.45 | 23,852,000 |
| 2026-10-12 | $537.53 | $542.74 | $535.70 | $541.15 | 18,314,943 |
| 2026-10-09 | $528.24 | $537.22 | $526.24 | $535.07 | 18,500,612 |
| 2026-10-08 | $529.80 | $533.51 | $518.79 | $522.61 | 20,228,700 |
| 2026-10-07 | $530.73 | $531.73 | $524.69 | $529.76 | 16,790,229 |
| 2026-10-06 | $531.68 | $535.69 | $528.78 | $529.30 | 21,107,500 |
| 2026-10-05 | $521.62 | $532.35 | $521.47 | $525.18 | 26,604,800 |
| 2026-10-02 | $519.39 | $522.50 | $513.66 | $517.53 | 17,822,339 |
| 2026-10-01 | $519.88 | $522.85 | $512.17 | $512.80 | 19,731,900 |
| 2026-09-30 | $511.61 | $519.83 | $510.31 | $512.90 | 27,223,300 |
| 2026-09-29 | $508.31 | $513.64 | $502.40 | $508.96 | 21,341,832 |
| 2026-09-28 | $505.47 | $513.33 | $502.22 | $509.22 | 19,626,939 |
| 2026-09-25 | $499.04 | $519.40 | $497.25 | $516.17 | 38,193,112 |
| 2026-09-24 | $495.07 | $498.90 | $491.22 | $497.93 | 16,657,643 |
| 2026-09-23 | $500.76 | $509.44 | $495.88 | $500.59 | 19,445,600 |
| 2026-09-22 | $507.32 | $508.50 | $493.65 | $498.00 | 21,652,838 |
| 2026-09-21 | $494.95 | $501.87 | $491.33 | $501.61 | 27,959,944 |
| 2026-09-18 | $497.97 | $498.65 | $491.10 | $493.78 | 39,622,300 |
| 2026-09-17 | $497.80 | $501.47 | $493.17 | $497.75 | 17,841,640 |
| 2026-09-16 | $493.03 | $495.97 | $487.23 | $490.30 | 16,670,300 |
| 2026-09-15 | $500.06 | $505.90 | $495.54 | $497.12 | 17,794,612 |
| 2026-09-14 | $497.06 | $509.95 | $495.34 | $505.41 | 23,091,900 |
| 2026-09-11 | $495.65 | $498.97 | $492.58 | $495.63 | 14,518,435 |
| 2026-09-10 | $488.32 | $494.52 | $486.00 | $492.44 | 16,038,805 |
| 2026-09-09 | $493.07 | $494.39 | $489.80 | $491.65 | 12,889,600 |
| 2026-09-08 | $493.01 | $495.19 | $490.15 | $493.95 | 18,882,338 |
| 2026-09-04 | $510.00 | $511.00 | $499.36 | $499.70 | 18,101,800 |
| 2026-09-03 | $501.66 | $515.65 | $500.80 | $510.12 | 24,125,900 |
| 2026-09-02 | $499.85 | $500.27 | $493.81 | $496.82 | 15,336,100 |
| 2026-09-01 | $497.52 | $505.97 | $496.78 | $501.02 | 21,046,900 |
| 2026-08-31 | $510.38 | $512.19 | $506.39 | $507.29 | 27,208,911 |
| 2026-08-28 | $505.33 | $517.78 | $504.87 | $513.53 | 29,207,325 |
| 2026-08-27 | $494.88 | $506.48 | $490.08 | $505.06 | 28,688,800 |
| 2026-08-26 | $487.85 | $497.40 | $487.31 | $496.37 | 20,758,900 |
| 2026-08-25 | $485.44 | $492.44 | $484.30 | $491.71 | 19,519,000 |
| 2026-08-24 | $483.21 | $490.61 | $481.86 | $487.31 | 17,230,800 |
| 2026-08-21 | $479.88 | $486.36 | $478.53 | $483.24 | 22,510,800 |
| 2026-08-20 | $483.30 | $484.16 | $479.50 | $481.15 | 20,020,822 |
| 2026-08-19 | $480.07 | $489.30 | $479.36 | $484.31 | 19,961,900 |
| 2026-08-18 | $481.54 | $484.27 | $477.15 | $481.63 | 24,087,600 |
| 2026-08-17 | $490.14 | $492.66 | $478.41 | $480.35 | 29,635,848 |
| 2026-08-14 | $496.36 | $500.01 | $493.92 | $495.40 | 16,217,647 |
| 2026-08-13 | $493.27 | $501.34 | $493.01 | $496.88 | 23,039,000 |
| 2026-08-12 | $499.99 | $501.50 | $491.52 | $492.43 | 29,001,500 |
| 2026-08-11 | $504.33 | $505.33 | $499.55 | $503.81 | 23,049,800 |
| 2026-08-10 | $503.44 | $513.73 | $502.27 | $506.06 | 31,206,137 |
| 2026-08-07 | $499.21 | $505.18 | $498.73 | $499.99 | 28,846,235 |
| 2026-08-06 | $488.55 | $501.56 | $488.52 | $499.86 | 36,441,544 |
| 2026-08-05 | $496.36 | $498.24 | $485.68 | $487.46 | 33,388,900 |
| 2026-08-04 | $480.90 | $499.44 | $479.17 | $492.81 | 50,455,500 |
| 2026-08-03 | $476.13 | $491.65 | $475.00 | $487.65 | 66,762,100 |
| 2026-07-31 | $450.00 | $466.84 | $449.33 | $464.72 | 60,846,000 |
| 2026-07-30 | $437.90 | $458.69 | $432.44 | $451.10 | 110,160,704 |
| 2026-07-29 | $393.40 | $401.25 | $388.74 | $390.54 | 47,209,032 |
| 2026-07-28 | $393.16 | $400.32 | $391.30 | $393.35 | 32,367,546 |
| 2026-07-27 | $390.08 | $394.20 | $387.99 | $389.10 | 27,856,200 |
| 2026-07-24 | $387.05 | $389.03 | $380.65 | $381.70 | 27,659,400 |
| 2026-07-23 | $389.97 | $391.78 | $377.39 | $381.58 | 30,351,800 |
| 2026-07-22 | $399.58 | $401.00 | $386.96 | $390.34 | 28,142,511 |
| 2026-07-21 | $398.81 | $401.47 | $396.32 | $397.75 | 24,126,632 |
| 2026-07-20 | $391.41 | $403.18 | $389.65 | $402.29 | 27,915,800 |
| 2026-07-17 | $394.86 | $398.39 | $389.39 | $393.82 | 33,049,842 |
| 2026-07-16 | $398.31 | $405.99 | $392.05 | $401.10 | 37,047,443 |
| 2026-07-15 | $387.80 | $398.96 | $386.40 | $395.63 | 36,253,745 |
| 2026-07-14 | $382.82 | $388.19 | $378.65 | $384.93 | 27,863,916 |
| 2026-07-13 | $387.75 | $393.65 | $384.15 | $390.99 | 28,914,900 |
| 2026-07-10 | $387.80 | $391.91 | $381.50 | $385.10 | 24,644,605 |
| 2026-07-09 | $374.45 | $384.65 | $373.35 | $384.36 | 31,083,200 |
| 2026-07-08 | $384.03 | $385.31 | $381.33 | $383.34 | 25,908,300 |
| 2026-07-07 | $392.49 | $395.57 | $388.22 | $388.84 | 29,297,524 |
| 2026-07-06 | $387.04 | $389.15 | $381.22 | $386.74 | 34,224,543 |
| 2026-07-02 | $384.48 | $392.20 | $383.70 | $390.49 | 42,194,410 |
| 2026-07-01 | $380.83 | $388.83 | $374.89 | $384.28 | 48,065,801 |
| 2026-06-30 | $371.03 | $374.15 | $367.45 | $373.02 | 44,945,700 |
| 2026-06-29 | $377.50 | $380.50 | $359.90 | $368.57 | 51,229,900 |
| 2026-06-26 | $357.15 | $376.61 | $355.43 | $372.97 | 186,201,632 |
| 2026-06-25 | $362.77 | $364.23 | $349.20 | $352.83 | 66,360,500 |
| 2026-06-24 | $371.57 | $378.88 | $364.78 | $365.46 | 44,509,900 |
| 2026-06-23 | $372.38 | $377.22 | $370.67 | $373.94 | 40,647,605 |
| 2026-06-22 | $375.74 | $381.63 | $367.07 | $367.34 | 45,171,106 |
| 2026-06-18 | $377.82 | $381.37 | $373.28 | $379.40 | 59,714,200 |
| 2026-06-17 | $390.25 | $390.37 | $377.32 | $378.91 | 41,987,834 |
| 2026-06-16 | $395.79 | $396.84 | $390.69 | $393.83 | 31,506,846 |
| 2026-06-15 | $396.80 | $401.75 | $392.85 | $399.76 | 32,266,437 |
| 2026-06-12 | $391.43 | $391.74 | $382.27 | $390.74 | 34,922,036 |
| 2026-06-11 | $395.21 | $396.85 | $384.00 | $390.34 | 47,224,135 |
| 2026-06-10 | $398.55 | $405.04 | $397.16 | $397.36 | 32,576,041 |
| 2026-06-09 | $409.03 | $411.98 | $398.48 | $403.41 | 35,317,302 |
| 2026-06-08 | $414.14 | $417.16 | $408.56 | $411.74 | 32,086,714 |
| 2026-06-05 | $428.34 | $429.47 | $414.40 | $416.67 | 34,782,200 |
Page 1 of 10
How to read these results
Method & calculation basis
Daily FMP EOD OHLC is sorted oldest first. SMA uses a simple mean; EMA is seeded with the first period mean. RSI(14) and ADX(14) use Wilder smoothing; MACD uses EMA(12) − EMA(26), with EMA(9) signal. At least 200 observations are required for the complete panel.
Coverage & limitations
The supplied close series is used consistently; an adjusted-close field is not silently substituted. Vendor corporate-action adjustments and smoothing history can cause differences from other chart platforms. Indicators do not predict returns.
Sources & update policy
Data provider: Financial Modeling Prep. Data is retrieved on the server and periodically revalidated. A page is refreshed when visited after its interval; this does not promise live market data or a new company disclosure.
historical-price-eod/full· 958 returned records · retrieved 2026-10-28 09:09:47 UTC
Original disclosure references
Source dates describe the underlying record. Retrieval and validation times describe this data copy. Content modification time changes only when the supplied content changes.
Related financial records
Continue the research
Use Pineify Finance Agent to compare financial records and ask follow-up questions. Check the cited records before acting on a result.