{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"MSFT","slug":"msft","issuer_id":"sec-cik:0000789019","security_id":"sec-cik:0000789019:msft","page":{"symbol":"MSFT","indexed":false,"review_status":"prototype","date_published":"2026-08-15","editorial_reviewed_at":null,"dek":"Microsoft's price regime, relative strength, unusual-options history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Microsoft spans cloud infrastructure, productivity software, operating systems, security and gaming. For the stock, the central tension is whether demand for cloud and AI services can grow fast enough to earn an attractive return on a much larger infrastructure base while protecting the margins of the established software franchises.","drivers":["Azure and other cloud growth, including the pace at which AI workloads become recurring consumption.","Microsoft 365 pricing, seat growth and enterprise renewal behavior.","Data-center capital spending, depreciation and the effect of infrastructure investment on margins.","Enterprise technology budgets, commercial bookings and remaining performance obligations."],"risk_checks":["AI infrastructure can create a long delay between cash outlays and measurable returns.","Cloud and application competition can pressure pricing or require sustained investment.","Antitrust, bundling and platform regulation can constrain distribution advantages.","A premium valuation can make solid operating results insufficient when expectations are higher."]},"identity":{"company":"Microsoft","legal_name":"MICROSOFT CORP","cik":789019,"exchange":"Nasdaq","share_class":null,"sic":"7372","industry":"Services-Prepackaged Software","state_of_incorporation":"WA","fiscal_year_end":"0630"},"universe":{"rank":3,"indicative_market_cap":3591622178002,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":36,"unusual_volume_flags":3,"curated_13f_managers":4},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","unusual_volume","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":483.24,"change_1d_pct":0.43,"return_1m_pct":26.64,"return_3m_pct":15.31,"return_6m_pct":21.65,"return_1y_pct":-4.45,"return_ytd_pct":-0.08,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":12.21,"sma_20":473.09,"sma_50":419.84,"sma_200":431.31,"distance_from_50d_pct":15.1,"distance_from_200d_pct":12.04,"high_52w":553.72,"low_52w":349.2,"drawdown_from_52w_high_pct":-12.73,"realized_volatility_20d_pct":58.42,"latest_volume":21204688,"average_volume_20d":35652480,"volume_vs_20d":0.59,"latest_dollar_volume":10246953429,"regime":"recovery_above_trend","regime_label":"Recovery above trend","chart":[{"date":"2025-08-21","open":503.69,"high":507.63,"low":502.72,"close":504.24,"volume":18443254},{"date":"2025-08-22","open":504.25,"high":510.73,"low":502.41,"close":507.23,"volume":24324161},{"date":"2025-08-25","open":506.63,"high":508.19,"low":504.12,"close":504.26,"volume":21638579},{"date":"2025-08-26","open":504.36,"high":504.98,"low":498.51,"close":502.04,"volume":30835709},{"date":"2025-08-27","open":502.0,"high":507.29,"low":499.9,"close":506.74,"volume":17277893},{"date":"2025-08-28","open":507.09,"high":511.09,"low":505.5,"close":509.64,"volume":18015593},{"date":"2025-08-29","open":508.66,"high":509.6,"low":504.49,"close":506.69,"volume":20961569},{"date":"2025-09-02","open":500.47,"high":506.0,"low":496.81,"close":505.12,"volume":18127995},{"date":"2025-09-03","open":503.79,"high":507.79,"low":502.32,"close":505.35,"volume":16345078},{"date":"2025-09-04","open":504.3,"high":508.15,"low":503.15,"close":507.97,"volume":15509486},{"date":"2025-09-05","open":509.07,"high":511.97,"low":492.37,"close":495.0,"volume":31994846},{"date":"2025-09-08","open":498.11,"high":501.2,"low":495.03,"close":498.2,"volume":16771015},{"date":"2025-09-09","open":501.43,"high":502.25,"low":497.7,"close":498.41,"volume":14410542},{"date":"2025-09-10","open":502.98,"high":503.23,"low":496.72,"close":500.37,"volume":21611816},{"date":"2025-09-11","open":502.25,"high":503.17,"low":497.88,"close":501.01,"volume":18881608},{"date":"2025-09-12","open":506.65,"high":512.55,"low":503.85,"close":509.9,"volume":23624884},{"date":"2025-09-15","open":508.79,"high":515.47,"low":507.0,"close":515.36,"volume":17143786},{"date":"2025-09-16","open":516.88,"high":517.23,"low":508.6,"close":509.04,"volume":19711922},{"date":"2025-09-17","open":510.62,"high":511.29,"low":505.93,"close":510.02,"volume":15816585},{"date":"2025-09-18","open":511.49,"high":513.07,"low":507.66,"close":508.45,"volume":18913696},{"date":"2025-09-19","open":510.56,"high":519.3,"low":510.31,"close":517.93,"volume":52474093},{"date":"2025-09-22","open":515.59,"high":517.74,"low":512.55,"close":514.45,"volume":20009314},{"date":"2025-09-23","open":513.8,"high":514.59,"low":507.31,"close":509.23,"volume":19799580},{"date":"2025-09-24","open":510.38,"high":512.48,"low":506.92,"close":510.15,"volume":13533711},{"date":"2025-09-25","open":508.3,"high":510.01,"low":505.04,"close":507.03,"volume":15786468},{"date":"2025-09-26","open":510.06,"high":513.94,"low":506.62,"close":511.46,"volume":16213129},{"date":"2025-09-29","open":511.5,"high":516.84,"low":508.88,"close":514.6,"volume":17617775},{"date":"2025-09-30","open":513.24,"high":518.16,"low":509.66,"close":517.95,"volume":19728229},{"date":"2025-10-01","open":514.8,"high":520.51,"low":511.69,"close":519.71,"volume":22632336},{"date":"2025-10-02","open":517.64,"high":521.6,"low":510.68,"close":515.74,"volume":21222886},{"date":"2025-10-03","open":517.1,"high":520.49,"low":515.0,"close":517.35,"volume":15112321},{"date":"2025-10-06","open":518.61,"high":531.03,"low":518.2,"close":528.57,"volume":21388581},{"date":"2025-10-07","open":528.29,"high":529.8,"low":521.44,"close":523.98,"volume":14615208},{"date":"2025-10-08","open":523.28,"high":526.95,"low":523.09,"close":524.85,"volume":13363447},{"date":"2025-10-09","open":522.34,"high":524.33,"low":517.4,"close":522.4,"volume":18343602},{"date":"2025-10-10","open":519.64,"high":523.58,"low":509.63,"close":510.96,"volume":24133840},{"date":"2025-10-13","open":516.41,"high":516.41,"low":511.68,"close":514.05,"volume":14284238},{"date":"2025-10-14","open":510.23,"high":515.28,"low":506.0,"close":513.57,"volume":14684300},{"date":"2025-10-15","open":514.96,"high":517.19,"low":510.0,"close":513.43,"volume":14694654},{"date":"2025-10-16","open":512.58,"high":516.85,"low":508.13,"close":511.61,"volume":15559565},{"date":"2025-10-17","open":509.04,"high":515.48,"low":507.31,"close":513.58,"volume":19867765},{"date":"2025-10-20","open":514.61,"high":518.7,"low":513.43,"close":516.79,"volume":14665620},{"date":"2025-10-21","open":517.5,"high":518.69,"low":513.04,"close":517.66,"volume":15586204},{"date":"2025-10-22","open":521.15,"high":525.23,"low":517.71,"close":520.54,"volume":18962694},{"date":"2025-10-23","open":522.46,"high":523.95,"low":518.61,"close":520.56,"volume":14023532},{"date":"2025-10-24","open":522.79,"high":525.35,"low":520.71,"close":523.61,"volume":15532360},{"date":"2025-10-27","open":531.78,"high":534.58,"low":529.01,"close":531.52,"volume":18734716},{"date":"2025-10-28","open":550.0,"high":553.72,"low":540.77,"close":542.07,"volume":29986683},{"date":"2025-10-29","open":544.94,"high":546.27,"low":536.73,"close":541.55,"volume":36023004},{"date":"2025-10-30","open":530.48,"high":534.97,"low":522.12,"close":525.76,"volume":41023088},{"date":"2025-10-31","open":528.88,"high":529.32,"low":515.1,"close":517.81,"volume":34006424},{"date":"2025-11-03","open":519.81,"high":524.96,"low":514.59,"close":517.03,"volume":22374742},{"date":"2025-11-04","open":511.76,"high":515.55,"low":507.84,"close":514.33,"volume":20958663},{"date":"2025-11-05","open":513.3,"high":514.83,"low":506.58,"close":507.16,"volume":23024342},{"date":"2025-11-06","open":505.66,"high":505.7,"low":495.81,"close":497.1,"volume":27406496},{"date":"2025-11-07","open":496.95,"high":499.38,"low":493.25,"close":496.82,"volume":24019764},{"date":"2025-11-10","open":500.04,"high":506.85,"low":498.8,"close":506.0,"volume":26101480},{"date":"2025-11-11","open":504.8,"high":509.6,"low":502.35,"close":508.68,"volume":17980020},{"date":"2025-11-12","open":509.36,"high":511.67,"low":499.12,"close":511.14,"volume":26574851},{"date":"2025-11-13","open":510.31,"high":513.5,"low":501.29,"close":503.29,"volume":25273114},{"date":"2025-11-14","open":498.23,"high":511.6,"low":497.44,"close":510.18,"volume":28505746},{"date":"2025-11-17","open":508.45,"high":512.12,"low":504.91,"close":507.49,"volume":19092752},{"date":"2025-11-18","open":495.37,"high":502.98,"low":486.78,"close":493.79,"volume":33815114},{"date":"2025-11-19","open":490.1,"high":495.19,"low":482.83,"close":487.12,"volume":23245314},{"date":"2025-11-20","open":492.71,"high":493.57,"low":475.5,"close":478.43,"volume":26802542},{"date":"2025-11-21","open":478.5,"high":478.92,"low":468.27,"close":472.12,"volume":31769248},{"date":"2025-11-24","open":475.0,"high":476.9,"low":468.02,"close":474.0,"volume":34421046},{"date":"2025-11-25","open":474.07,"high":479.15,"low":464.89,"close":476.99,"volume":28019793},{"date":"2025-11-26","open":486.31,"high":488.31,"low":481.2,"close":485.5,"volume":25709079},{"date":"2025-11-28","open":487.6,"high":492.63,"low":486.65,"close":492.01,"volume":14386730},{"date":"2025-12-01","open":488.44,"high":489.86,"low":484.65,"close":486.74,"volume":23963993},{"date":"2025-12-02","open":486.72,"high":493.5,"low":486.32,"close":490.0,"volume":19562722},{"date":"2025-12-03","open":476.32,"high":484.24,"low":475.2,"close":477.73,"volume":34615102},{"date":"2025-12-04","open":479.76,"high":481.32,"low":476.49,"close":480.84,"volume":22318155},{"date":"2025-12-05","open":482.52,"high":483.4,"low":478.88,"close":483.16,"volume":22608710},{"date":"2025-12-08","open":484.89,"high":492.3,"low":484.38,"close":491.02,"volume":21965900},{"date":"2025-12-09","open":489.1,"high":492.12,"low":488.5,"close":492.02,"volume":14696078},{"date":"2025-12-10","open":484.03,"high":484.25,"low":475.08,"close":478.56,"volume":35756229},{"date":"2025-12-11","open":476.63,"high":486.03,"low":475.86,"close":483.47,"volume":24669180},{"date":"2025-12-12","open":479.82,"high":482.45,"low":476.34,"close":478.53,"volume":21248102},{"date":"2025-12-15","open":480.1,"high":480.72,"low":472.52,"close":474.82,"volume":23727694},{"date":"2025-12-16","open":471.91,"high":477.89,"low":470.88,"close":476.39,"volume":20705560},{"date":"2025-12-17","open":476.91,"high":480.0,"low":475.0,"close":476.12,"volume":24527176},{"date":"2025-12-18","open":478.19,"high":489.6,"low":477.89,"close":483.98,"volume":28573545},{"date":"2025-12-19","open":487.36,"high":487.85,"low":482.49,"close":485.92,"volume":70836105},{"date":"2025-12-22","open":486.12,"high":488.73,"low":482.69,"close":484.92,"volume":16963019},{"date":"2025-12-23","open":484.98,"high":487.83,"low":484.74,"close":486.85,"volume":14683582},{"date":"2025-12-24","open":485.68,"high":489.16,"low":484.83,"close":488.02,"volume":5855880},{"date":"2025-12-26","open":486.71,"high":488.12,"low":485.96,"close":487.71,"volume":8842175},{"date":"2025-12-29","open":484.86,"high":488.35,"low":484.18,"close":487.1,"volume":10893408},{"date":"2025-12-30","open":485.93,"high":489.68,"low":485.5,"close":487.48,"volume":13944512},{"date":"2025-12-31","open":487.84,"high":488.14,"low":483.3,"close":483.62,"volume":15601554},{"date":"2026-01-02","open":484.39,"high":484.66,"low":470.16,"close":472.94,"volume":25571567},{"date":"2026-01-05","open":474.06,"high":476.07,"low":469.5,"close":472.85,"volume":25250260},{"date":"2026-01-06","open":473.8,"high":478.74,"low":469.75,"close":478.51,"volume":23037665},{"date":"2026-01-07","open":479.76,"high":489.7,"low":477.95,"close":483.47,"volume":25564196},{"date":"2026-01-08","open":481.24,"high":482.66,"low":475.86,"close":478.11,"volume":18162616},{"date":"2026-01-09","open":474.06,"high":479.82,"low":472.2,"close":479.28,"volume":18491036},{"date":"2026-01-12","open":476.67,"high":480.99,"low":475.68,"close":477.18,"volume":23519895},{"date":"2026-01-13","open":474.68,"high":475.78,"low":465.95,"close":470.67,"volume":28545800},{"date":"2026-01-14","open":466.46,"high":468.2,"low":457.17,"close":459.38,"volume":28184302},{"date":"2026-01-15","open":464.12,"high":464.25,"low":455.9,"close":456.66,"volume":23225839},{"date":"2026-01-16","open":457.83,"high":463.19,"low":456.48,"close":459.86,"volume":34246650},{"date":"2026-01-20","open":451.22,"high":456.8,"low":449.28,"close":454.52,"volume":26129992},{"date":"2026-01-21","open":452.6,"high":452.69,"low":438.68,"close":444.11,"volume":37980510},{"date":"2026-01-22","open":447.62,"high":452.84,"low":444.7,"close":451.14,"volume":25349378},{"date":"2026-01-23","open":451.87,"high":471.1,"low":450.53,"close":465.95,"volume":38000159},{"date":"2026-01-26","open":465.31,"high":474.25,"low":462.0,"close":470.28,"volume":29291235},{"date":"2026-01-27","open":473.7,"high":482.87,"low":473.16,"close":480.58,"volume":29213923},{"date":"2026-01-28","open":483.21,"high":483.74,"low":478.0,"close":481.63,"volume":36875403},{"date":"2026-01-29","open":439.99,"high":442.5,"low":421.02,"close":433.5,"volume":128855323},{"date":"2026-01-30","open":439.17,"high":439.6,"low":426.45,"close":430.29,"volume":58566819},{"date":"2026-02-02","open":430.24,"high":430.74,"low":422.25,"close":423.37,"volume":42219858},{"date":"2026-02-03","open":422.01,"high":422.05,"low":408.56,"close":411.21,"volume":61424123},{"date":"2026-02-04","open":411.0,"high":419.8,"low":409.24,"close":414.19,"volume":45012374},{"date":"2026-02-05","open":407.98,"high":408.3,"low":392.32,"close":393.67,"volume":66289247},{"date":"2026-02-06","open":399.17,"high":401.79,"low":392.92,"close":401.14,"volume":53515311},{"date":"2026-02-09","open":404.85,"high":414.89,"low":400.87,"close":413.6,"volume":45480526},{"date":"2026-02-10","open":419.62,"high":423.68,"low":412.7,"close":413.27,"volume":44857850},{"date":"2026-02-11","open":416.18,"high":416.46,"low":401.01,"close":404.37,"volume":42491012},{"date":"2026-02-12","open":405.0,"high":406.2,"low":398.01,"close":401.84,"volume":40802362},{"date":"2026-02-13","open":404.45,"high":405.54,"low":398.05,"close":401.32,"volume":34091553},{"date":"2026-02-17","open":399.22,"high":400.52,"low":394.53,"close":396.86,"volume":32078794},{"date":"2026-02-18","open":398.13,"high":402.56,"low":396.32,"close":399.6,"volume":23223417},{"date":"2026-02-19","open":400.69,"high":404.43,"low":396.67,"close":398.46,"volume":28234001},{"date":"2026-02-20","open":396.11,"high":400.12,"low":395.16,"close":397.23,"volume":34015249},{"date":"2026-02-23","open":395.0,"high":395.36,"low":383.1,"close":384.47,"volume":43238273},{"date":"2026-02-24","open":384.14,"high":389.36,"low":381.71,"close":389.0,"volume":33884653},{"date":"2026-02-25","open":390.53,"high":401.47,"low":390.16,"close":400.6,"volume":43625483},{"date":"2026-02-26","open":404.71,"high":407.49,"low":398.74,"close":401.72,"volume":34405869},{"date":"2026-02-27","open":390.88,"high":396.82,"low":389.88,"close":392.74,"volume":51367196},{"date":"2026-03-02","open":392.86,"high":401.19,"low":390.63,"close":398.55,"volume":35474907},{"date":"2026-03-03","open":393.14,"high":406.7,"low":392.67,"close":403.93,"volume":38199209},{"date":"2026-03-04","open":401.27,"high":411.03,"low":400.31,"close":405.2,"volume":35807990},{"date":"2026-03-05","open":404.42,"high":411.61,"low":404.4,"close":410.68,"volume":39001315},{"date":"2026-03-06","open":409.2,"high":413.05,"low":408.51,"close":408.96,"volume":31123859},{"date":"2026-03-09","open":404.92,"high":410.21,"low":403.5,"close":409.41,"volume":30131854},{"date":"2026-03-10","open":410.03,"high":410.2,"low":402.93,"close":405.76,"volume":31706375},{"date":"2026-03-11","open":405.57,"high":409.01,"low":401.59,"close":404.88,"volume":25512139},{"date":"2026-03-12","open":404.63,"high":406.12,"low":401.71,"close":401.86,"volume":27263886},{"date":"2026-03-13","open":401.0,"high":404.8,"low":394.25,"close":395.55,"volume":26848000},{"date":"2026-03-16","open":398.07,"high":400.63,"low":394.79,"close":399.95,"volume":27733721},{"date":"2026-03-17","open":400.27,"high":404.4,"low":397.75,"close":399.41,"volume":26228279},{"date":"2026-03-18","open":397.13,"high":398.0,"low":391.0,"close":391.79,"volume":25908484},{"date":"2026-03-19","open":390.1,"high":392.49,"low":387.06,"close":389.02,"volume":25138772},{"date":"2026-03-20","open":386.79,"high":387.0,"low":380.12,"close":381.87,"volume":50853154},{"date":"2026-03-23","open":383.9,"high":387.21,"low":381.68,"close":383.0,"volume":29680059},{"date":"2026-03-24","open":382.36,"high":382.47,"low":371.85,"close":372.74,"volume":42733625},{"date":"2026-03-25","open":376.92,"high":377.06,"low":369.63,"close":371.04,"volume":31181163},{"date":"2026-03-26","open":370.82,"high":374.72,"low":365.19,"close":365.97,"volume":36836574},{"date":"2026-03-27","open":361.9,"high":362.45,"low":356.51,"close":356.77,"volume":37883400},{"date":"2026-03-30","open":361.9,"high":365.36,"low":356.28,"close":358.96,"volume":44797002},{"date":"2026-03-31","open":364.55,"high":372.9,"low":363.07,"close":370.17,"volume":45244365},{"date":"2026-04-01","open":373.49,"high":373.99,"low":368.2,"close":369.37,"volume":29417206},{"date":"2026-04-02","open":367.21,"high":373.64,"low":364.15,"close":373.46,"volume":24099067},{"date":"2026-04-06","open":373.49,"high":373.73,"low":369.5,"close":372.88,"volume":16146572},{"date":"2026-04-07","open":370.34,"high":372.45,"low":366.56,"close":372.29,"volume":21443349},{"date":"2026-04-08","open":384.98,"high":385.0,"low":371.41,"close":374.33,"volume":33064818},{"date":"2026-04-09","open":372.5,"high":373.5,"low":367.05,"close":373.07,"volume":30435297},{"date":"2026-04-10","open":372.98,"high":375.64,"low":370.03,"close":370.87,"volume":28111128},{"date":"2026-04-13","open":373.61,"high":384.54,"low":371.02,"close":384.37,"volume":35745781},{"date":"2026-04-14","open":387.92,"high":394.69,"low":386.52,"close":393.11,"volume":37504486},{"date":"2026-04-15","open":398.0,"high":414.37,"low":396.73,"close":411.22,"volume":45063389},{"date":"2026-04-16","open":419.86,"high":420.82,"low":412.14,"close":420.26,"volume":41642361},{"date":"2026-04-17","open":424.82,"high":431.58,"low":420.69,"close":422.79,"volume":48568190},{"date":"2026-04-20","open":421.15,"high":423.33,"low":416.3,"close":418.07,"volume":27582237},{"date":"2026-04-21","open":420.24,"high":427.18,"low":417.2,"close":424.16,"volume":32048495},{"date":"2026-04-22","open":426.19,"high":433.7,"low":423.67,"close":432.92,"volume":29378173},{"date":"2026-04-23","open":419.89,"high":423.66,"low":411.41,"close":415.75,"volume":38307959},{"date":"2026-04-24","open":416.97,"high":424.95,"low":415.8,"close":424.62,"volume":27457404},{"date":"2026-04-27","open":422.38,"high":427.11,"low":417.07,"close":424.82,"volume":30867303},{"date":"2026-04-28","open":424.57,"high":429.92,"low":421.9,"close":429.25,"volume":30438087},{"date":"2026-04-29","open":424.58,"high":426.82,"low":420.29,"close":424.46,"volume":38288316},{"date":"2026-04-30","open":410.81,"high":414.42,"low":398.01,"close":407.78,"volume":70909408},{"date":"2026-05-01","open":412.8,"high":417.11,"low":410.44,"close":414.44,"volume":31372361},{"date":"2026-05-04","open":411.54,"high":420.78,"low":410.8,"close":413.62,"volume":28066528},{"date":"2026-05-05","open":415.32,"high":416.78,"low":408.8,"close":411.38,"volume":25700891},{"date":"2026-05-06","open":408.0,"high":418.42,"low":405.11,"close":413.96,"volume":30285898},{"date":"2026-05-07","open":420.11,"high":427.98,"low":418.76,"close":420.77,"volume":34942445},{"date":"2026-05-08","open":417.39,"high":418.63,"low":414.0,"close":415.12,"volume":33383790},{"date":"2026-05-11","open":407.87,"high":412.69,"low":405.5,"close":412.66,"volume":35657943},{"date":"2026-05-12","open":414.48,"high":415.5,"low":406.64,"close":407.77,"volume":38594221},{"date":"2026-05-13","open":403.2,"high":406.31,"low":401.03,"close":405.21,"volume":29667073},{"date":"2026-05-14","open":404.48,"high":411.84,"low":400.88,"close":409.43,"volume":27077542},{"date":"2026-05-15","open":414.27,"high":428.17,"low":412.91,"close":421.92,"volume":50771160},{"date":"2026-05-18","open":416.62,"high":425.12,"low":415.61,"close":423.54,"volume":32564130},{"date":"2026-05-19","open":429.9,"high":432.7,"low":416.49,"close":417.42,"volume":33018678},{"date":"2026-05-20","open":414.17,"high":422.1,"low":411.3,"close":421.06,"volume":27864016},{"date":"2026-05-21","open":424.75,"high":426.34,"low":415.71,"close":419.09,"volume":31393469},{"date":"2026-05-22","open":419.54,"high":424.4,"low":416.33,"close":418.57,"volume":22390344},{"date":"2026-05-26","open":416.43,"high":419.77,"low":413.02,"close":416.03,"volume":30398049},{"date":"2026-05-27","open":411.01,"high":415.94,"low":409.58,"close":412.67,"volume":28901479},{"date":"2026-05-28","open":412.98,"high":429.49,"low":412.67,"close":426.99,"volume":47250541},{"date":"2026-05-29","open":432.55,"high":450.33,"low":432.36,"close":450.24,"volume":79654376},{"date":"2026-06-01","open":464.84,"high":466.32,"low":458.27,"close":460.52,"volume":53628910},{"date":"2026-06-02","open":446.88,"high":453.5,"low":440.43,"close":441.31,"volume":37036801},{"date":"2026-06-03","open":438.45,"high":440.39,"low":424.25,"close":427.34,"volume":39037007},{"date":"2026-06-04","open":435.81,"high":436.15,"low":426.41,"close":428.05,"volume":26899511},{"date":"2026-06-05","open":428.34,"high":429.47,"low":414.4,"close":416.67,"volume":34782164},{"date":"2026-06-08","open":414.14,"high":417.16,"low":408.56,"close":411.74,"volume":32086714},{"date":"2026-06-09","open":409.03,"high":411.98,"low":398.48,"close":403.41,"volume":34520376},{"date":"2026-06-10","open":398.55,"high":405.04,"low":397.16,"close":397.36,"volume":32397563},{"date":"2026-06-11","open":395.21,"high":396.85,"low":384.0,"close":390.34,"volume":46296255},{"date":"2026-06-12","open":391.43,"high":391.74,"low":382.27,"close":390.74,"volume":34701647},{"date":"2026-06-15","open":396.8,"high":401.75,"low":392.85,"close":399.76,"volume":31990444},{"date":"2026-06-16","open":395.79,"high":396.84,"low":390.69,"close":393.83,"volume":31189373},{"date":"2026-06-17","open":390.25,"high":390.37,"low":377.32,"close":378.86,"volume":41088964},{"date":"2026-06-18","open":377.82,"high":381.37,"low":373.28,"close":379.4,"volume":58213818},{"date":"2026-06-22","open":375.74,"high":381.63,"low":367.07,"close":367.34,"volume":43951728},{"date":"2026-06-23","open":372.38,"high":377.22,"low":370.67,"close":373.94,"volume":39317727},{"date":"2026-06-24","open":371.57,"high":378.88,"low":364.78,"close":365.45,"volume":40258433},{"date":"2026-06-25","open":362.77,"high":364.23,"low":349.2,"close":352.83,"volume":64361064},{"date":"2026-06-26","open":357.15,"high":376.61,"low":355.43,"close":372.97,"volume":183182703},{"date":"2026-06-29","open":377.5,"high":380.5,"low":359.9,"close":368.57,"volume":50469902},{"date":"2026-06-30","open":371.03,"high":374.15,"low":367.45,"close":373.02,"volume":43513147},{"date":"2026-07-01","open":380.83,"high":388.83,"low":374.89,"close":384.28,"volume":46854007},{"date":"2026-07-02","open":384.48,"high":392.2,"low":383.7,"close":390.49,"volume":40820703},{"date":"2026-07-06","open":387.04,"high":389.15,"low":381.22,"close":386.74,"volume":31419485},{"date":"2026-07-07","open":392.49,"high":395.57,"low":388.22,"close":388.84,"volume":28920932},{"date":"2026-07-08","open":384.03,"high":385.31,"low":381.33,"close":383.34,"volume":24771945},{"date":"2026-07-09","open":374.45,"high":384.65,"low":373.35,"close":384.36,"volume":30370871},{"date":"2026-07-10","open":387.8,"high":391.91,"low":381.5,"close":385.1,"volume":24627728},{"date":"2026-07-13","open":387.75,"high":393.65,"low":384.15,"close":390.99,"volume":28702153},{"date":"2026-07-14","open":382.82,"high":388.19,"low":378.65,"close":384.93,"volume":27749908},{"date":"2026-07-15","open":387.8,"high":398.96,"low":386.4,"close":395.63,"volume":35375869},{"date":"2026-07-16","open":398.31,"high":405.99,"low":392.05,"close":401.1,"volume":36463875},{"date":"2026-07-17","open":394.86,"high":398.39,"low":389.39,"close":393.82,"volume":32519937},{"date":"2026-07-20","open":391.41,"high":403.18,"low":389.65,"close":402.29,"volume":27533717},{"date":"2026-07-21","open":398.81,"high":401.47,"low":396.32,"close":397.75,"volume":23749290},{"date":"2026-07-22","open":399.58,"high":401.0,"low":386.96,"close":390.34,"volume":27564417},{"date":"2026-07-23","open":389.97,"high":391.78,"low":377.39,"close":381.58,"volume":29427117},{"date":"2026-07-24","open":387.05,"high":389.03,"low":380.65,"close":381.7,"volume":26596236},{"date":"2026-07-27","open":390.08,"high":394.2,"low":387.99,"close":389.1,"volume":27711753},{"date":"2026-07-28","open":393.16,"high":400.32,"low":391.3,"close":393.35,"volume":32225139},{"date":"2026-07-29","open":393.4,"high":401.25,"low":388.74,"close":390.54,"volume":41657563},{"date":"2026-07-30","open":437.9,"high":458.69,"low":432.44,"close":451.1,"volume":109389657},{"date":"2026-07-31","open":450.0,"high":466.84,"low":449.33,"close":464.72,"volume":60503380},{"date":"2026-08-03","open":476.13,"high":491.65,"low":475.0,"close":487.65,"volume":64165697},{"date":"2026-08-04","open":480.9,"high":499.44,"low":479.17,"close":492.81,"volume":49724420},{"date":"2026-08-05","open":496.36,"high":498.24,"low":485.68,"close":487.46,"volume":32920393},{"date":"2026-08-06","open":488.55,"high":501.56,"low":488.52,"close":499.86,"volume":35236418},{"date":"2026-08-07","open":499.21,"high":505.18,"low":498.73,"close":499.99,"volume":28846235},{"date":"2026-08-10","open":503.44,"high":513.73,"low":502.27,"close":506.06,"volume":31144189},{"date":"2026-08-11","open":504.33,"high":505.33,"low":499.55,"close":503.81,"volume":22940689},{"date":"2026-08-12","open":499.99,"high":501.5,"low":491.52,"close":492.43,"volume":27331639},{"date":"2026-08-13","open":493.27,"high":501.34,"low":493.01,"close":496.88,"volume":22061510},{"date":"2026-08-14","open":496.36,"high":500.01,"low":493.92,"close":495.4,"volume":16023525},{"date":"2026-08-17","open":490.14,"high":492.66,"low":478.41,"close":480.35,"volume":28133155},{"date":"2026-08-18","open":481.54,"high":484.27,"low":477.15,"close":481.63,"volume":23714922},{"date":"2026-08-19","open":480.07,"high":489.3,"low":479.36,"close":484.31,"volume":19793344},{"date":"2026-08-20","open":483.3,"high":484.16,"low":479.5,"close":481.15,"volume":18321288},{"date":"2026-08-21","open":479.88,"high":486.36,"low":478.53,"close":483.24,"volume":21204688}]},"options":{"as_of":"2026-08-21","share_class_symbols":["MSFT"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":36,"call_side_sessions":24,"put_side_sessions":12,"two_sided_sessions":0,"recent_flags":[{"date":"2026-08-17","call_side_rank":1,"call_side_symbol":"MSFT","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-12","call_side_rank":4,"call_side_symbol":"MSFT","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-11","call_side_rank":4,"call_side_symbol":"MSFT","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-07","call_side_rank":6,"call_side_symbol":"MSFT","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-06","call_side_rank":null,"call_side_symbol":null,"put_side_rank":11,"put_side_symbol":"MSFT"},{"date":"2026-08-05","call_side_rank":28,"call_side_symbol":"MSFT","put_side_rank":null,"put_side_symbol":null},{"date":"2026-08-04","call_side_rank":15,"call_side_symbol":"MSFT","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-31","call_side_rank":null,"call_side_symbol":null,"put_side_rank":9,"put_side_symbol":"MSFT"},{"date":"2026-07-30","call_side_rank":null,"call_side_symbol":null,"put_side_rank":10,"put_side_symbol":"MSFT"},{"date":"2026-07-23","call_side_rank":9,"call_side_symbol":"MSFT","put_side_rank":null,"put_side_symbol":null}],"current":{"eligible":true,"score_symbol":"MSFT","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":-0.06,"bearish_score":-0.09,"call_oi_otm_growth":381609250.0,"put_oi_otm_growth":454986000.0,"call_vol_oi_ratio_otm":0.034,"put_vol_oi_ratio_otm":0.041},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":3,"recent_flags":[{"symbol":"MSFT","last_price":451.1,"price_change_percent":3.014386846311945,"volume":109389657,"avg_volume_30d":40686983,"volume_spike_percent":168.8566408213056,"date_detected":"2026-07-30"},{"symbol":"MSFT","last_price":372.97,"price_change_percent":4.429511409771814,"volume":183182703,"avg_volume_30d":38756978,"volume_spike_percent":372.6444370333252,"date_detected":"2026-06-26"},{"symbol":"MSFT","last_price":450.24,"price_change_percent":4.08970061264593,"volume":79654376,"avg_volume_30d":34492949,"volume_spike_percent":130.9294412127357,"date_detected":"2026-05-29"}]},"ownership":{"managers_in_scope":20,"holders":4,"total_reported_value":3185364346,"holdings":[{"fund":"Pershing Square Capital","manager":"Bill Ackman","cik":"0001336528","report_date":"2026-03-31","filing_date":"2026-05-15","symbols":["MSFT"],"value":2092970053,"shares":5654078,"change_shares":5654078,"change_pct":null,"status":"new","pct_of_portfolio":15.26},{"fund":"Altimeter Capital","manager":"Brad Gerstner","cik":"0001541617","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["MSFT"],"value":473019948,"shares":1268082,"change_shares":84450,"change_pct":7.13,"status":"increased","pct_of_portfolio":4.81},{"fund":"Fundsmith","manager":"Terry Smith","cik":"0001569205","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["MSFT"],"value":595614836,"shares":1596737,"change_shares":-483000,"change_pct":-23.22,"status":"reduced","pct_of_portfolio":4.36},{"fund":"Baron Capital Group","manager":"Ron Baron","cik":"0001017918","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["MSFT"],"value":23759509,"shares":63695,"change_shares":-10058,"change_pct":-13.64,"status":"reduced","pct_of_portfolio":0.04}]},"financials":{"available":true,"generated_at":"2026-08-15T21:02:13.793476+00:00","period":"Q4 FY2026","period_end":"2026-06-30","revenue":90007000000.0,"revenue_yoy_pct":17.75,"net_income":35766000000.0,"net_income_yoy_pct":31.33,"free_cash_flow":19639000000.0,"gross_margin_pct":67.2,"diluted_eps":null,"derived":["income.operating_income","income.pretax_income","income.opex_sga","income.gross_profit","income.income_tax","income.other_income","income.rnd","income.net_income","income.revenue","income.cost_of_revenue","cashflow.buybacks","cashflow.capex","cashflow.cfo","cashflow.dividends"],"url":"/financials/msft"},"catalyst":{"as_of":"2026-08-17","kind":"analyst","catalyst":"Aug 17: Microsoft fell 3.0% ($495.40 to $480.35) after a Morgan Stanley note warned that hyperscaler capital spending is set to grow about 57% in 2026 versus 2025 and that the gap between capital deployment and revenue generation continues to pressure near-term cash generation, citing roughly $190 billion of AI infrastructure spending against about $67 billion of expected free cash flow this year at Microsoft. The out-of-the-money call demand arrived on a down day, so it reads as dip-buying and upside positioning into the sell-off rather than a bullish news catalyst.","context":"Microsoft is the largest enterprise software and cloud company; the late-July quarter put Azure above $100 billion of annual revenue and Microsoft 365 Copilot at 30 million paid seats, which is why the capex debate matters. The honest frame is that today's dated driver was negative (an analyst cash-flow warning) and the call buying is a bet the drawdown is temporary. Watch whether the stock holds the post-earnings range, follow-on notes on hyperscaler capex and debt issuance, and the next capex commentary from Microsoft itself.","source":{"label":"The Motley Fool: Why Microsoft Stock Dropped Today (Aug 17, 2026)","url":"https://www.fool.com/investing/2026/08/17/why-microsoft-stock-dropped-today/"}},"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}