Borsa Italiana · 1MSFT · stock
Microsoft Corporation (1MSFT) stock price history
Every Borsa Italiana trading session of Microsoft Corporation from Oct 24, 2017 to Sep 28, 2026: 2,266 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1MSFT adjusted close, 2017 to 2026
- €463.84
- All time high, 2025
- €471.76
- 52 week high, €308.04 low
- 2,266
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
1MSFT key facts
- Microsoft Corporation (1MSFT) closed at €447.95 on Sep 28, 2026 on Borsa Italiana.
- 1MSFT's all time high close is €463.84, set on Jul 31, 2025; its all time low close is €59.95 on Oct 24, 2017.
- 1MSFT's 52 week range is €308.04 to €471.76.
- 1MSFT returned +4.1% over the year to Sep 28, 2026 and +92.2% over five years.
- Since Oct 24, 2017 1MSFT returned +647%, +25.3% a year compounded.
- 1MSFT's deepest drawdown was -32.9% from Jul 31, 2025 to Mar 27, 2026.
- DataCedar holds 2,266 daily sessions of 1MSFT history from Oct 24, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1MSFT price chart, 2017 to 2026
1MSFT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +38.1% |
| 6 months | +44.0% |
| Year to date | +8.6% |
| 1 year | +4.1% |
| 3 years | +56.0% |
| 5 years | +92.2% |
| 10 years | n/a |
| Since Oct 24, 2017 | +647.2% |
| Compound annual growth, 8.9 years | +25.3% |
1MSFT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €463.84 on Jul 31, 2025
- All time low close
- €59.95 on Oct 24, 2017
- 52 week high
- €471.76 on Oct 28, 2025
- 52 week low
- €308.04 on Mar 27, 2026
- Deepest drawdown
- -32.9% from Jul 31, 2025 to Mar 27, 2026, not yet recovered
- Best single session
- +11.8% on Jul 30, 2026
- Worst single session
- -11.5% on Jan 29, 2026
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2017
- 7.5×
- Best calendar year
- 2021, +68%
- Worst calendar year
- 2022, -26%
1MSFT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 24, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €412.53 | €454.95 | €308.04 | €447.95 | +8.6% | 1.5M | 189 |
| 2025 | €403.63 | €485.98 | €296.56 | €412.58 | +2.3% | 904K | 252 |
| 2024 | €333.41 | €428.59 | €327.16 | €403.29 | +22.2% | 969.3K | 253 |
| 2023 | €219.48 | €342.78 | €202.12 | €330.14 | +53.5% | 616.4K | 254 |
| 2022 | €287.67 | €288.10 | €209.15 | €215.03 | -25.7% | 606.1K | 256 |
| 2021 | €173.10 | €297.59 | €163.46 | €289.30 | +68.4% | 471.4K | 256 |
| 2020 | €132.13 | €185.88 | €115.30 | €171.79 | +30.2% | 622.4K | 255 |
| 2019 | €84.63 | €134.25 | €78.82 | €131.93 | +63.6% | 159.8K | 252 |
| 2018 | €64.23 | €95.41 | €62.97 | €80.66 | +24.4% | 55K | 252 |
| 2017 | €59.95 | €66.76 | €59.90 | €64.82 | n/a | 3.8K | 47 |
1MSFT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €447.95 | +2.0% |
| August 2026 | €439.15 | +10.9% |
| July 2026 | €396.08 | +22.3% |
| June 2026 | €323.89 | -14.6% |
| May 2026 | €379.07 | +10.9% |
| April 2026 | €341.88 | +8.5% |
| March 2026 | €315.20 | -5.2% |
| February 2026 | €332.32 | -7.7% |
| January 2026 | €360.07 | -12.7% |
| December 2025 | €412.58 | -2.0% |
| November 2025 | €420.91 | -5.3% |
| October 2025 | €444.57 | +2.1% |
About the 1MSFT data
Daily bars. 2,266 sessions from Oct 24, 2017 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1MSFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1MSFT share price history
