Date | ticker | Price | Change% | RSI | Rel Vol | RMTPGV Score | SMA20% | SMA50% | 5days | 10days | ema8 | ema21 | weeks1 | MAIN CATEGORY | SUB CATEGORY |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-02-13 | MSFT |
410.54 | 0.37 | 40.55 | 1.05 | 734.0 | -3.16 | -4.53 | 3.0 | 2.0 | 413.0 | 418.3 | 0.2 | AIx | AIx-AI |
2025-02-12 | MSFT |
409.04 | -0.58 | 39.08 | 0.76 | 434.0 | -3.69 | -4.94 | NaN | NaN | NaN | NaN | NaN | AIx | AIx-AI |
2025-02-06 | MSFT |
415.82 | 0.61 | 42.39 | 0.73 | 1534.0 | -2.48 | -3.56 | -3.0 | 0.0 | 419.4 | 425.4 | 0.2 | AIx | AIx-AI |
2025-02-05 | MSFT |
413.29 | 0.22 | 40.36 | 0.74 | 1534.0 | -3.15 | -4.13 | -1.0 | 0.0 | 420.5 | 426.8 | -0.4 | AIx | AIx-AI |
2025-02-04 | MSFT |
412.37 | 0.35 | 39.64 | 0.93 | 1534.0 | -3.53 | -4.36 | 1.0 | 0.0 | 422.5 | 428.5 | -6.8 | AIx | AIx-AI |
2025-02-03 | MSFT |
411.36 | -0.89 | 38.75 | 0.92 | 1430.0 | -3.90 | -4.62 | -1.0 | -2.0 | 425.5 | 430.1 | -8.0 | AIx | AIx-AI |
2025-01-31 | MSFT |
415.06 | 0.02 | 40.48 | 1.52 | 1730.0 | -3.11 | -3.78 | 1.0 | 0.0 | 429.6 | 432.4 | -4.5 | AIx | AIx-AI |
2025-01-30 | MSFT |
414.99 | -6.18 | 40.43 | 2.47 | 1630.0 | -3.20 | -3.79 | 1.0 | -2.0 | 433.8 | 434.1 | -6.5 | AIx | AIx-AI |
2025-01-29 | MSFT |
442.33 | -1.09 | 56.53 | 0.96 | 77434.0 | 3.06 | 2.49 | 1.0 | 0.0 | 439.1 | 435.9 | -1.0 | AIx | AIx-AI |
2025-01-28 | MSFT |
447.20 | 2.91 | 60.51 | 1.07 | 77734.0 | 4.33 | 3.70 | -1.0 | 0.0 | 438.2 | 435.2 | 0.2 | AIx | AIx-AI |
2025-01-27 | MSFT |
434.56 | -2.14 | 52.43 | 1.65 | 73634.0 | 1.49 | 0.88 | -1.0 | -2.0 | 435.6 | 434.0 | 1.4 | AIx | AIx-AI |
2025-01-24 | MSFT |
444.06 | -0.59 | 61.17 | 0.73 | 77434.0 | 3.65 | 3.17 | -3.0 | -2.0 | 435.9 | 433.7 | 3.5 | AIx | AIx-AI |
2025-01-23 | MSFT |
446.71 | 0.11 | 63.93 | 0.86 | 77534.0 | 4.38 | 3.88 | -1.0 | 0.0 | 433.6 | 432.5 | 5.2 | AIx | AIx-AI |
2025-01-22 | MSFT |
446.20 | 4.13 | 63.63 | 1.25 | 77734.0 | 4.38 | 3.87 | -3.0 | -2.0 | 429.9 | 430.7 | 4.7 | AIx | AIx-AI |
2025-01-21 | MSFT |
428.50 | -0.12 | 50.73 | 1.19 | 53634.0 | 0.35 | -0.13 | -1.0 | -2.0 | 425.2 | 428.7 | 3.1 | AIx | AIx-AI |
2025-01-17 | MSFT |
429.03 | 1.05 | 51.24 | 1.22 | 73734.0 | 0.37 | 0.07 | 1.0 | 0.0 | 424.2 | 428.2 | 2.8 | AIx | AIx-AI |
2025-01-16 | MSFT |
424.58 | -0.41 | 47.13 | 0.73 | 3434.0 | -0.97 | -0.87 | 1.0 | -2.0 | 422.9 | 427.6 | 1.3 | AIx | AIx-AI |
2025-01-15 | MSFT |
426.31 | 2.56 | 48.61 | 0.94 | 13534.0 | -0.87 | -0.40 | -1.0 | -2.0 | 422.4 | 427.6 | 0.4 | AIx | AIx-AI |
2025-01-14 | MSFT |
415.67 | -0.36 | 37.40 | 0.81 | 1434.0 | -3.58 | -2.80 | -1.0 | -4.0 | 421.3 | 427.4 | -1.6 | AIx | AIx-AI |
2025-01-13 | MSFT |
417.19 | -0.42 | 38.52 | 0.84 | 1434.0 | -3.61 | -2.52 | -3.0 | -4.0 | 422.9 | 428.5 | -2.5 | AIx | AIx-AI |
2025-01-11 | MSFT |
418.95 | -1.32 | 39.79 | 0.96 | 1434.0 | -3.56 | -2.17 | -5.0 | -4.0 | 424.5 | 429.3 | -1.0 | AIx | AIx-AI |
2025-01-10 | MSFT |
420.86 | -0.87 | 41.17 | 0.95 | 1434.0 | -3.14 | -1.74 | -5.0 | -4.0 | 423.7 | 428.6 | -0.6 | AIx | AIx-AI |
2025-01-08 | MSFT |
424.56 | 0.52 | 44.11 | 0.72 | 3534.0 | -2.54 | -0.90 | -3.0 | -2.0 | 426.1 | 429.4 | 1.4 | AIx | AIx-AI |
2025-01-07 | MSFT |
422.37 | -1.28 | 41.82 | 0.82 | 3434.0 | -3.28 | -1.43 | -3.0 | -4.0 | 426.5 | 429.7 | 0.2 | AIx | AIx-AI |
2025-01-06 | MSFT |
427.85 | 1.06 | 46.22 | 0.98 | 13534.0 | -2.26 | -0.16 | -3.0 | -4.0 | 427.7 | 430.4 | 0.7 | AIx | AIx-AI |
2025-01-03 | MSFT |
423.35 | 1.14 | 41.53 | 0.77 | 3534.0 | -3.45 | -1.19 | -3.0 | -6.0 | 427.7 | 431.0 | -1.7 | AIx | AIx-AI |
2025-01-02 | MSFT |
418.58 | -0.69 | 36.04 | 0.80 | 1434.0 | -4.69 | -2.33 | -3.0 | -8.0 | 428.9 | 431.9 | -4.5 | AIx | AIx-AI |
2024-12-31 | MSFT |
421.95 | -0.68 | 38.39 | 0.34 | 3434.0 | -4.07 | -1.54 | -3.0 | -6.0 | 431.9 | 433.6 | -4.0 | AIx | AIx-AI |
2024-12-30 | MSFT |
424.83 | -1.32 | 40.49 | 0.62 | 7434.0 | -3.51 | -0.85 | -1.0 | -4.0 | 434.8 | 434.8 | -2.4 | AIx | AIx-AI |
2024-12-27 | MSFT |
430.53 | -1.73 | 45.04 | 0.87 | 37434.0 | -2.20 | 0.52 | -1.0 | -4.0 | 437.7 | 436.3 | -1.4 | AIx | AIx-AI |
2024-12-26 | MSFT |
438.11 | -0.28 | 52.29 | 0.39 | 37434.0 | -0.40 | 2.35 | 1.0 | -2.0 | 439.7 | 437.1 | 0.2 | AIx | AIx-AI |
2024-12-24 | MSFT |
438.92 | 0.84 | 53.22 | 0.40 | 37534.0 | -0.09 | 2.64 | 3.0 | 0.0 | 440.1 | 437.2 | 0.3 | AIx | AIx-AI |
2024-12-23 | MSFT |
435.25 | -0.31 | 49.73 | 0.91 | 37434.0 | -0.70 | 1.87 | 1.0 | -2.0 | 440.4 | 436.8 | -4.2 | AIx | AIx-AI |
2024-12-20 | MSFT |
437.80 | 0.18 | 52.10 | 1.15 | 77734.0 | 0.07 | 2.56 | 1.0 | 0.0 | 441.8 | 437.0 | -3.1 | AIx | AIx-AI |
2024-12-18 | MSFT |
437.39 | -3.76 | 51.75 | 1.13 | 77634.0 | 0.51 | 2.66 | 3.0 | 4.0 | 445.2 | 437.5 | -2.7 | AIx | AIx-AI |
2024-12-16 | MSFT |
451.59 | 0.97 | 68.95 | 1.14 | 77734.0 | 4.48 | 6.33 | NaN | NaN | NaN | NaN | NaN | AIx | AIx-AI |
2024-12-14 | MSFT |
447.27 | -0.51 | 66.07 | 0.89 | 77434.0 | 3.92 | 5.49 | 5.0 | 6.0 | 443.6 | 434.6 | 0.3 | AIx | AIx-AI |
2024-12-13 | MSFT |
447.27 | -0.51 | 66.07 | 0.89 | 77434.0 | 3.92 | 5.49 | 5.0 | 6.0 | 443.6 | 434.6 | 0.3 | AIx | AIx-AI |
2024-12-11 | MSFT |
448.66 | 1.20 | 68.70 | 0.77 | 77534.0 | 4.79 | 6.14 | 3.0 | 6.0 | 440.7 | 431.8 | 1.4 | AIx | AIx-AI |
2024-12-10 | MSFT |
446.02 | 0.55 | 68.80 | 0.94 | 77534.0 | 4.80 | 5.72 | 3.0 | 8.0 | 436.5 | 428.6 | 3.4 | AIx | AIx-AI |
2024-12-09 | MSFT |
446.02 | 0.55 | 68.80 | 0.94 | 77534.0 | 4.80 | 5.72 | 3.0 | 8.0 | 436.5 | 428.6 | 3.4 | AIx | AIx-AI |
2024-12-06 | MSFT |
443.57 | 0.21 | 67.33 | 0.93 | 77534.0 | 4.51 | 5.23 | 3.0 | 8.0 | 433.8 | 426.9 | 2.9 | AIx | AIx-AI |
2024-12-05 | MSFT |
443.74 | 1.45 | 67.38 | 0.80 | 77534.0 | 4.76 | 5.32 | 1.0 | 6.0 | 431.1 | 425.0 | 4.8 | AIx | AIx-AI |
2024-12-03 | MSFT |
431.20 | 0.05 | 59.16 | 0.91 | 77534.0 | 2.40 | 2.44 | 1.0 | 4.0 | 425.0 | 421.8 | 0.8 | AIx | AIx-AI |
2024-12-02 | MSFT |
430.98 | 1.78 | 58.99 | 1.00 | 77734.0 | 2.62 | 2.38 | 1.0 | 4.0 | 423.2 | 420.9 | 2.9 | AIx | AIx-AI |
2024-11-30 | MSFT |
423.46 | 0.11 | 53.08 | 0.81 | 73534.0 | 1.08 | 0.57 | -1.0 | 2.0 | 421.0 | 419.8 | 1.5 | AIx | AIx-AI |
2024-11-28 | MSFT |
422.99 | -1.17 | 52.69 | 0.91 | 73434.0 | 1.17 | 0.39 | 1.0 | 2.0 | 420.3 | 419.5 | 2.5 | AIx | AIx-AI |
2024-11-26 | MSFT |
427.99 | 2.20 | 57.48 | 1.17 | 77734.0 | 2.25 | 1.54 | NaN | NaN | NaN | NaN | NaN | AIx | AIx-AI |
2024-11-25 | MSFT |
418.79 | 0.43 | 49.66 | 1.38 | 43734.0 | 0.01 | -0.68 | 3.0 | 4.0 | 417.1 | 418.0 | 0.4 | AIx | AIx-AI |
2024-11-22 | MSFT |
417.00 | 1.00 | 47.93 | 1.23 | 3734.0 | -0.51 | -1.16 | 1.0 | 2.0 | 416.7 | 417.6 | 0.5 | AIx | AIx-AI |
2024-11-21 | MSFT |
412.87 | -0.63 | 43.79 | 1.06 | 3634.0 | -1.63 | -2.21 | 1.0 | 0.0 | 417.2 | 418.2 | -0.5 | AIx | AIx-AI |
2024-11-20 | MSFT |
415.49 | -0.55 | 45.94 | 0.95 | 3434.0 | -1.14 | -1.65 | 1.0 | 2.0 | 418.4 | 418.9 | -2.7 | AIx | AIx-AI |
2024-11-19 | MSFT |
417.79 | 0.49 | 47.86 | 0.90 | 3534.0 | -0.70 | -1.14 | 1.0 | 4.0 | 419.3 | 419.5 | -1.7 | AIx | AIx-AI |
2024-11-18 | MSFT |
415.76 | 0.18 | 46.01 | 1.22 | 3734.0 | -1.30 | -1.61 | 1.0 | 4.0 | 419.7 | 419.7 | -1.7 | AIx | AIx-AI |
2024-11-17 | MSFT |
415.00 | -2.79 | 45.34 | 1.46 | 3634.0 | -1.52 | -1.74 | 1.0 | 2.0 | 420.8 | 420.0 | -0.7 | AIx | AIx-AI |
2024-11-13 | MSFT |
425.20 | 0.51 | 54.01 | 1.11 | 77734.0 | 0.99 | 0.83 | 1.0 | 2.0 | 421.3 | 420.7 | -0.1 | AIx | AIx-AI |
2024-11-12 | MSFT |
423.03 | 1.20 | 52.31 | 1.02 | 77734.0 | 0.58 | 0.39 | 1.0 | 2.0 | 420.1 | 420.5 | 0.7 | AIx | AIx-AI |
2024-11-11 | MSFT |
418.01 | -1.07 | 48.17 | 1.05 | 7634.0 | -0.56 | -0.74 | 1.0 | 2.0 | 419.3 | 420.2 | 1.6 | AIx | AIx-AI |
2024-11-09 | MSFT |
422.54 | -0.68 | 51.94 | 0.89 | 77434.0 | 0.50 | 0.34 | 1.0 | 2.0 | 419.7 | 420.6 | 3.4 | AIx | AIx-AI |
2024-11-08 | MSFT |
423.48 | -0.46 | 52.74 | 0.69 | 77434.0 | 0.72 | 0.56 | 1.0 | 2.0 | 419.7 | 420.8 | 3.7 | AIx | AIx-AI |
2024-11-06 | MSFT |
419.98 | 2.07 | 50.24 | 0.99 | 47534.0 | 0.08 | -0.15 | 3.0 | 4.0 | 417.0 | 420.1 | 3.4 | AIx | AIx-AI |
2024-11-05 | MSFT |
411.46 | 0.73 | 42.46 | 0.90 | 7534.0 | -1.92 | -2.15 | 1.0 | 2.0 | 416.0 | 420.2 | -4.9 | AIx | AIx-AI |
2024-11-04 | MSFT |
408.46 | -0.47 | 39.36 | 0.99 | 3434.0 | -2.67 | -2.87 | 1.0 | 2.0 | 417.4 | 421.0 | -5.4 | AIx | AIx-AI |
2024-11-01 | MSFT |
410.37 | 0.99 | 40.66 | 1.22 | 3734.0 | -2.23 | -2.45 | 3.0 | 4.0 | 419.9 | 422.2 | -3.8 | AIx | AIx-AI |
2024-10-31 | MSFT |
406.35 | -6.05 | 36.58 | 2.76 | 3634.0 | -3.25 | -3.43 | 3.0 | 4.0 | 422.6 | 423.2 | -5.1 | AIx | AIx-AI |
2024-10-30 | MSFT |
432.53 | 0.13 | 62.58 | 1.41 | 77734.0 | 2.86 | 2.70 | 3.0 | 6.0 | 427.3 | 424.7 | 1.8 | AIx | AIx-AI |
2024-10-29 | MSFT |
431.95 | 1.26 | 62.03 | 0.90 | 77534.0 | 2.91 | 2.60 | 3.0 | 4.0 | 425.7 | 423.6 | 1.7 | AIx | AIx-AI |
2024-10-28 | MSFT |
426.59 | -0.36 | 56.49 | 0.76 | 73434.0 | 1.77 | 1.38 | 1.0 | 2.0 | 424.0 | 422.7 | -0.2 | AIx | AIx-AI |
2024-10-25 | MSFT |
428.15 | 0.81 | 58.81 | 0.86 | 73534.0 | 2.10 | 1.79 | 1.0 | 4.0 | 423.2 | 421.6 | 2.2 | AIx | AIx-AI |
2024-10-24 | MSFT |
424.73 | 0.03 | 55.05 | 0.68 | 73534.0 | 1.28 | 1.01 | 1.0 | 4.0 | 421.8 | 420.7 | 1.6 | AIx | AIx-AI |
2024-10-23 | MSFT |
424.60 | -0.68 | 54.91 | 0.99 | 73434.0 | 1.17 | 1.02 | -1.0 | 2.0 | 421.0 | 420.1 | 1.9 | AIx | AIx-AI |
2024-10-22 | MSFT |
428.38 | 2.29 | 59.66 | 0.90 | 73534.0 | 1.97 | 1.96 | 1.0 | 4.0 | 420.0 | 419.6 | 2.9 | AIx | AIx-AI |
2024-10-21 | MSFT |
418.78 | 0.15 | 48.54 | 0.67 | 3534.0 | -0.32 | -0.22 | 3.0 | 4.0 | 417.8 | 418.8 | 0.0 | AIx | AIx-AI |
2024-10-18 | MSFT |
418.16 | 0.35 | 47.68 | 0.85 | 3534.0 | -0.65 | -0.31 | 1.0 | 2.0 | 417.5 | 418.6 | -0.2 | AIx | AIx-AI |
2024-10-17 | MSFT |
416.72 | 0.14 | 45.71 | 0.73 | 3534.0 | -1.19 | -0.58 | -1.0 | 0.0 | 417.3 | 418.6 | 0.1 | AIx | AIx-AI |
2024-10-16 | MSFT |
416.12 | -0.63 | 44.91 | 0.76 | 3434.0 | -1.59 | -0.63 | -1.0 | -2.0 | 417.5 | 418.8 | 0.1 | AIx | AIx-AI |
2024-10-15 | MSFT |
418.74 | -0.10 | 47.77 | 0.89 | 33434.0 | -1.14 | 0.07 | -3.0 | -2.0 | 417.9 | 419.1 | 0.3 | AIx | AIx-AI |
2024-10-14 | MSFT |
419.14 | 0.68 | 48.20 | 0.83 | 33534.0 | -1.24 | 0.28 | -5.0 | -2.0 | 417.7 | 419.2 | 1.1 | AIx | AIx-AI |
2024-10-11 | MSFT |
416.41 | 0.14 | 45.02 | 0.53 | 3534.0 | -2.02 | -0.32 | -3.0 | -2.0 | 417.3 | 419.4 | 1.7 | AIx | AIx-AI |
2024-10-10 | MSFT |
415.84 | -0.39 | 44.36 | 0.69 | 3434.0 | -2.32 | -0.46 | -3.0 | -4.0 | 417.6 | 419.9 | -0.1 | AIx | AIx-AI |
2024-10-09 | MSFT |
417.46 | 0.66 | 45.81 | 0.74 | 17534.0 | -2.07 | -0.09 | -3.0 | -4.0 | 418.1 | 420.6 | 0.2 | AIx | AIx-AI |
2024-10-08 | MSFT |
414.71 | 1.26 | 42.86 | 0.94 | 7534.0 | -2.78 | -0.77 | -1.0 | -4.0 | 418.2 | 421.2 | -0.6 | AIx | AIx-AI |
2024-10-07 | MSFT |
415.14 | -0.22 | 41.21 | 0.80 | 7434.0 | -2.63 | -0.80 | 1.0 | 2.0 | 449.2 | 444.5 | -7.6 | AIx | AIx-AI |
2024-10-04 | MSFT |
417.09 | 0.13 | 43.07 | 0.52 | 17534.0 | -2.00 | -0.34 | -3.0 | -6.0 | 422.0 | 423.5 | -3.1 | AIx | AIx-AI |
2024-10-03 | MSFT |
416.54 | -0.14 | 42.44 | 0.68 | 17434.0 | -2.04 | -0.53 | -3.0 | -6.0 | 423.7 | 424.5 | -2.7 | AIx | AIx-AI |
2024-10-02 | MSFT |
417.13 | -0.85 | 42.91 | 0.81 | 17434.0 | -1.80 | -0.52 | -1.0 | -4.0 | 425.7 | 425.4 | -3.3 | AIx | AIx-AI |
2024-10-01 | MSFT |
420.69 | -2.23 | 45.78 | 0.95 | 37434.0 | -0.84 | 0.22 | -3.0 | -4.0 | 428.2 | 426.2 | -2.6 | AIx | AIx-AI |
2024-09-30 | MSFT |
430.30 | 0.53 | 55.00 | 0.81 | 77534.0 | 1.59 | 2.47 | -1.0 | -2.0 | 430.4 | 426.7 | 0.3 | AIx | AIx-AI |
2024-09-27 | MSFT |
428.02 | -0.76 | 52.91 | 0.74 | 77434.0 | 1.23 | 1.87 | 1.0 | -2.0 | 430.4 | 426.1 | -1.3 | AIx | AIx-AI |
2024-09-26 | MSFT |
431.31 | -0.19 | 56.41 | 0.72 | 77434.0 | 2.26 | 2.59 | 3.0 | 0.0 | 431.0 | 425.5 | -0.9 | AIx | AIx-AI |
2024-09-25 | MSFT |
431.36 | 0.51 | 56.70 | 0.64 | 77534.0 | 2.49 | 2.52 | 3.0 | 2.0 | 431.0 | 424.7 | -1.7 | AIx | AIx-AI |
2024-09-24 | MSFT |
429.17 | -1.00 | 54.93 | 0.83 | 77434.0 | 2.16 | 1.88 | 5.0 | 2.0 | 430.6 | 423.7 | -0.4 | AIx | AIx-AI |
2024-09-23 | MSFT |
433.51 | -0.40 | 59.38 | 0.68 | 77434.0 | 3.40 | 2.81 | 5.0 | 4.0 | 431.1 | 423.2 | -0.4 | AIx | AIx-AI |
2024-09-20 | MSFT |
435.27 | -0.78 | 61.25 | 2.15 | 77634.0 | 4.06 | 3.14 | 5.0 | 6.0 | 430.4 | 422.2 | 0.9 | AIx | AIx-AI |
2024-09-19 | MSFT |
438.69 | 1.83 | 64.94 | 1.09 | 77734.0 | 5.06 | 3.81 | 3.0 | 6.0 | 429.0 | 421.0 | 1.9 | AIx | AIx-AI |
2024-09-18 | MSFT |
430.81 | -1.00 | 59.76 | 0.95 | 77434.0 | 3.25 | 1.81 | 1.0 | 4.0 | 426.2 | 419.3 | 0.9 | AIx | AIx-AI |
2024-09-17 | MSFT |
435.15 | 0.88 | 64.65 | 0.95 | 77534.0 | 4.46 | 2.68 | -1.0 | 4.0 | 424.9 | 418.3 | 2.9 | AIx | AIx-AI |
2024-09-16 | MSFT |
431.34 | 0.17 | 62.12 | 0.68 | 77534.0 | 3.71 | 1.61 | -3.0 | 2.0 | 421.9 | 416.6 | 4.1 | AIx | AIx-AI |
2024-09-13 | MSFT |
430.59 | 0.84 | 61.62 | 0.74 | 77534.0 | 3.65 | 1.29 | -3.0 | 2.0 | 419.2 | 415.3 | 6.1 | AIx | AIx-AI |