Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Microsoft Corp.
MSFT
NASDAQ
492.0600
As of: 2025-12-09
+1.04 (+0.21%)
vs. previous close
Market
NASDAQ
Latest Volume
16,186,848
Symbol
MSFT
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 48.6 · Neutral (RSI2 87.8, RSI7 56.6)
Weak / range-bound trend (ADX 25.3)
Low volatility (~0%)
Solid trading value (~79.6B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
48.6 / 87.8 / 56.6
RSI 48.6 · Neutral (RSI2 87.8, RSI7 56.6)
StochRSI (K/D)
93.4 / 79.6
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-6.01 / -7.46 / 1.45
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
491 / 501 / 495
Short / mid / long-term trend structure
ADX14 / ADX7
25.3 / 27.2
Weak / range-bound trend (ADX 25.3)
BBW
0.02%
Low volatility (~0%)
ATR14_n
1.92%
Average daily range (as % of price)
CCI20
5.6
±100 often used as overbought/oversold thresholds
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 492.0600 | 48.56 | 87.75 | 56.59 | 93.4 | 79.6 | -6.0110 | -7.4622 | 1.4513 | 491.04 | 500.74 | 494.84 | 25.3 | 27.2 | 0.0984 | 0.0192 | 5.6 | -2,610.4% | -2,594.7% | 1,361,496,648 | 60,679,048 |
| 2025-12-08 | 491.0200 | 47.83 | 85.61 | 55.30 | 81.0 | 70.5 | -6.9411 | -7.8250 | 0.8840 | 490.93 | 501.03 | 494.88 | 26.3 | 30.8 | 0.1022 | 0.0202 | -4.6 | -302.2% | -144.4% | 1,345,309,800 | 66,810,400 |
| 2025-12-05 | 483.1600 | 42.08 | 57.59 | 44.65 | 64.5 | 66.4 | -7.9214 | -8.0460 | 0.1246 | 490.92 | 501.37 | 494.95 | 27.4 | 35.0 | 0.1027 | 0.0206 | -35.8 | 120.6% | 169.5% | 1,323,405,000 | 10,290,500 |
| 2025-12-04 | 480.8400 | 40.27 | 40.49 | 41.09 | 66.0 | 72.0 | -8.2571 | -8.0772 | -0.1799 | 491.74 | 501.99 | 495.14 | 27.3 | 36.5 | 0.1020 | 0.0216 | -47.1 | -3,552.5% | -3,510.5% | 1,300,817,600 | 7,265,800 |
| 2025-12-03 | 477.7300 | 37.86 | 18.46 | 36.40 | 68.8 | 74.5 | -8.3293 | -8.0322 | -0.2971 | 492.89 | 502.71 | 495.39 | 26.9 | 36.7 | 0.1030 | 0.0227 | -55.1 | 7,694.4% | 7,251.4% | 1,278,499,400 | -39,016,400 |
| 2025-12-02 | 490.0000 | 44.43 | 68.44 | 49.82 | 81.1 | 70.7 | -7.9836 | -7.9579 | -0.0257 | 494.48 | 503.56 | 495.68 | 26.5 | 37.0 | 0.1049 | 0.0215 | -19.1 | -1,836.6% | -1,782.0% | 1,313,114,500 | 9,985,400 |
| 2025-12-01 | 486.7400 | 41.94 | 50.71 | 45.22 | 73.5 | 54.1 | -8.6756 | -7.9515 | -0.7241 | 494.96 | 504.02 | 495.78 | 26.9 | 41.5 | 0.1111 | 0.0221 | -36.6 | 6,657.1% | 6,478.6% | 1,293,551,800 | 16,131,800 |
| 2025-11-28 | 492.0100 | 44.96 | 92.92 | 51.80 | 57.5 | 33.2 | -9.1007 | -7.7705 | -1.3302 | 495.82 | 504.60 | 495.93 | 26.9 | 44.5 | 0.1154 | 0.0224 | -30.6 | -4,404.0% | -4,329.0% | 1,317,515,800 | 68,115,600 |
| 2025-11-26 | 485.5000 | 40.01 | 85.43 | 43.02 | 31.4 | 15.1 | -10.0475 | -7.4379 | -2.6096 | 496.22 | 505.03 | 496.00 | 27.0 | 48.8 | 0.1242 | 0.0234 | -60.9 | -824.7% | -661.0% | 1,303,129,100 | 88,149,900 |
| 2025-11-25 | 476.9900 | 32.66 | 52.72 | 28.42 | 10.9 | 4.8 | -10.4470 | -6.7856 | -3.6614 | 497.35 | 505.69 | 496.17 | 26.5 | 51.3 | 0.1404 | 0.0238 | -117.6 | -1,859.7% | -1,808.3% | 1,277,420,000 | 30,671,600 |
| 2025-11-24 | 474.0000 | 29.85 | 21.92 | 22.43 | 3.0 | 3.2 | -9.9384 | -5.8702 | -4.0682 | 499.49 | 506.66 | 496.49 | 24.5 | 47.3 | 0.1474 | 0.0234 | -136.5 | 834.7% | 877.9% | 1,249,400,200 | -24,150,700 |
| 2025-11-21 | 472.1200 | 28.10 | 1.80 | 18.77 | 0.5 | 7.6 | -8.8403 | -4.8531 | -3.9872 | 502.18 | 507.77 | 496.87 | 22.5 | 43.0 | 0.1413 | 0.0239 | -157.8 | 1,853.1% | 1,696.7% | 1,214,979,200 | -81,817,000 |
| 2025-11-20 | 478.4300 | 30.47 | 3.17 | 21.72 | 6.1 | 16.5 | -7.1188 | -3.8564 | -3.2624 | 505.34 | 508.98 | 497.29 | 20.4 | 38.1 | 0.1266 | 0.0237 | -141.8 | 1,530.3% | 1,324.6% | 1,246,748,400 | -83,862,900 |
| 2025-11-19 | 487.1200 | 34.15 | 6.67 | 26.67 | 16.2 | 23.9 | -5.4603 | -3.0407 | -2.4196 | 508.17 | 510.01 | 497.61 | 18.6 | 33.3 | 0.1125 | 0.0222 | -134.9 | -3,125.8% | -3,218.6% | 1,273,550,900 | -76,153,200 |
| 2025-11-18 | 493.7900 | 37.36 | 11.56 | 31.37 | 27.2 | 28.2 | -4.1489 | -2.4359 | -1.7131 | 510.39 | 510.79 | 497.78 | 17.0 | 28.8 | 0.1026 | 0.0217 | -120.6 | 7,710.9% | 7,232.8% | 1,296,796,200 | -24,402,200 |
2025-12-09
Close 492.0600
RSI14 / RSI2 / RSI7
48.6 / 87.8 / 56.6
StochRSI K / D
93.4 / 79.6
MACD / Sig / Hist
-6.011 / -7.462 / 1.451
EMA20 / 60 / 120
491 / 501 / 495
ADX14 / ADX7
25.3 / 27.2
BBW
0.0984
ATR14_n
0.0192
CCI20
5.6
VolChg1d
-2,610.4%
ValChg1d
-2,594.7%
OBV
1,361,496,648
OBV_Chg3d
60,679,048
2025-12-08
Close 491.0200
RSI14 / RSI2 / RSI7
47.8 / 85.6 / 55.3
StochRSI K / D
81.0 / 70.5
MACD / Sig / Hist
-6.941 / -7.825 / 0.884
EMA20 / 60 / 120
491 / 501 / 495
ADX14 / ADX7
26.3 / 30.8
BBW
0.1022
ATR14_n
0.0202
CCI20
-4.6
VolChg1d
-302.2%
ValChg1d
-144.4%
OBV
1,345,309,800
OBV_Chg3d
66,810,400
2025-12-05
Close 483.1600
RSI14 / RSI2 / RSI7
42.1 / 57.6 / 44.7
StochRSI K / D
64.5 / 66.4
MACD / Sig / Hist
-7.921 / -8.046 / 0.125
EMA20 / 60 / 120
491 / 501 / 495
ADX14 / ADX7
27.4 / 35.0
BBW
0.1027
ATR14_n
0.0206
CCI20
-35.8
VolChg1d
120.6%
ValChg1d
169.5%
OBV
1,323,405,000
OBV_Chg3d
10,290,500
2025-12-04
Close 480.8400
RSI14 / RSI2 / RSI7
40.3 / 40.5 / 41.1
StochRSI K / D
66.0 / 72.0
MACD / Sig / Hist
-8.257 / -8.077 / -0.180
EMA20 / 60 / 120
492 / 502 / 495
ADX14 / ADX7
27.3 / 36.5
BBW
0.1020
ATR14_n
0.0216
CCI20
-47.1
VolChg1d
-3,552.5%
ValChg1d
-3,510.5%
OBV
1,300,817,600
OBV_Chg3d
7,265,800
2025-12-03
Close 477.7300
RSI14 / RSI2 / RSI7
37.9 / 18.5 / 36.4
StochRSI K / D
68.8 / 74.5
MACD / Sig / Hist
-8.329 / -8.032 / -0.297
EMA20 / 60 / 120
493 / 503 / 495
ADX14 / ADX7
26.9 / 36.7
BBW
0.1030
ATR14_n
0.0227
CCI20
-55.1
VolChg1d
7,694.4%
ValChg1d
7,251.4%
OBV
1,278,499,400
OBV_Chg3d
-39,016,400
2025-12-02
Close 490.0000
RSI14 / RSI2 / RSI7
44.4 / 68.4 / 49.8
StochRSI K / D
81.1 / 70.7
MACD / Sig / Hist
-7.984 / -7.958 / -0.026
EMA20 / 60 / 120
494 / 504 / 496
ADX14 / ADX7
26.5 / 37.0
BBW
0.1049
ATR14_n
0.0215
CCI20
-19.1
VolChg1d
-1,836.6%
ValChg1d
-1,782.0%
OBV
1,313,114,500
OBV_Chg3d
9,985,400
2025-12-01
Close 486.7400
RSI14 / RSI2 / RSI7
41.9 / 50.7 / 45.2
StochRSI K / D
73.5 / 54.1
MACD / Sig / Hist
-8.676 / -7.952 / -0.724
EMA20 / 60 / 120
495 / 504 / 496
ADX14 / ADX7
26.9 / 41.5
BBW
0.1111
ATR14_n
0.0221
CCI20
-36.6
VolChg1d
6,657.1%
ValChg1d
6,478.6%
OBV
1,293,551,800
OBV_Chg3d
16,131,800
2025-11-28
Close 492.0100
RSI14 / RSI2 / RSI7
45.0 / 92.9 / 51.8
StochRSI K / D
57.5 / 33.2
MACD / Sig / Hist
-9.101 / -7.771 / -1.330
EMA20 / 60 / 120
496 / 505 / 496
ADX14 / ADX7
26.9 / 44.5
BBW
0.1154
ATR14_n
0.0224
CCI20
-30.6
VolChg1d
-4,404.0%
ValChg1d
-4,329.0%
OBV
1,317,515,800
OBV_Chg3d
68,115,600
2025-11-26
Close 485.5000
RSI14 / RSI2 / RSI7
40.0 / 85.4 / 43.0
StochRSI K / D
31.4 / 15.1
MACD / Sig / Hist
-10.048 / -7.438 / -2.610
EMA20 / 60 / 120
496 / 505 / 496
ADX14 / ADX7
27.0 / 48.8
BBW
0.1242
ATR14_n
0.0234
CCI20
-60.9
VolChg1d
-824.7%
ValChg1d
-661.0%
OBV
1,303,129,100
OBV_Chg3d
88,149,900
2025-11-25
Close 476.9900
RSI14 / RSI2 / RSI7
32.7 / 52.7 / 28.4
StochRSI K / D
10.9 / 4.8
MACD / Sig / Hist
-10.447 / -6.786 / -3.661
EMA20 / 60 / 120
497 / 506 / 496
ADX14 / ADX7
26.5 / 51.3
BBW
0.1404
ATR14_n
0.0238
CCI20
-117.6
VolChg1d
-1,859.7%
ValChg1d
-1,808.3%
OBV
1,277,420,000
OBV_Chg3d
30,671,600
2025-11-24
Close 474.0000
RSI14 / RSI2 / RSI7
29.9 / 21.9 / 22.4
StochRSI K / D
3.0 / 3.2
MACD / Sig / Hist
-9.938 / -5.870 / -4.068
EMA20 / 60 / 120
499 / 507 / 496
ADX14 / ADX7
24.5 / 47.3
BBW
0.1474
ATR14_n
0.0234
CCI20
-136.5
VolChg1d
834.7%
ValChg1d
877.9%
OBV
1,249,400,200
OBV_Chg3d
-24,150,700
2025-11-21
Close 472.1200
RSI14 / RSI2 / RSI7
28.1 / 1.8 / 18.8
StochRSI K / D
0.5 / 7.6
MACD / Sig / Hist
-8.840 / -4.853 / -3.987
EMA20 / 60 / 120
502 / 508 / 497
ADX14 / ADX7
22.5 / 43.0
BBW
0.1413
ATR14_n
0.0239
CCI20
-157.8
VolChg1d
1,853.1%
ValChg1d
1,696.7%
OBV
1,214,979,200
OBV_Chg3d
-81,817,000
2025-11-20
Close 478.4300
RSI14 / RSI2 / RSI7
30.5 / 3.2 / 21.7
StochRSI K / D
6.1 / 16.5
MACD / Sig / Hist
-7.119 / -3.856 / -3.262
EMA20 / 60 / 120
505 / 509 / 497
ADX14 / ADX7
20.4 / 38.1
BBW
0.1266
ATR14_n
0.0237
CCI20
-141.8
VolChg1d
1,530.3%
ValChg1d
1,324.6%
OBV
1,246,748,400
OBV_Chg3d
-83,862,900
2025-11-19
Close 487.1200
RSI14 / RSI2 / RSI7
34.2 / 6.7 / 26.7
StochRSI K / D
16.2 / 23.9
MACD / Sig / Hist
-5.460 / -3.041 / -2.420
EMA20 / 60 / 120
508 / 510 / 498
ADX14 / ADX7
18.6 / 33.3
BBW
0.1125
ATR14_n
0.0222
CCI20
-134.9
VolChg1d
-3,125.8%
ValChg1d
-3,218.6%
OBV
1,273,550,900
OBV_Chg3d
-76,153,200
2025-11-18
Close 493.7900
RSI14 / RSI2 / RSI7
37.4 / 11.6 / 31.4
StochRSI K / D
27.2 / 28.2
MACD / Sig / Hist
-4.149 / -2.436 / -1.713
EMA20 / 60 / 120
510 / 511 / 498
ADX14 / ADX7
17.0 / 28.8
BBW
0.1026
ATR14_n
0.0217
CCI20
-120.6
VolChg1d
7,710.9%
ValChg1d
7,232.8%
OBV
1,296,796,200
OBV_Chg3d
-24,402,200
