Microsoft Corp (MSFT) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

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.

Stock Search

You can search by symbol or English company name.

Microsoft Corp

MSFT

NASDAQ

483.16

As of: 2025-12-05

+3.23 (+0.67%) vs. previous close

Market

NASDAQ

Latest Volume

22,606,531

Symbol

MSFT

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 40.7 · Neutral (RSI2 43.6, RSI7 42) Weak / range-bound trend (ADX 27.3) Low volatility (~0%) Solid trading value (~109.2B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

40.7 / 43.6 / 42.0

RSI 40.7 · Neutral (RSI2 43.6, RSI7 42)

StochRSI (K/D)

66.8 / 72.2

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

-8.21 / -8.07 / -0.14

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

492 / 502 / 495

Short / mid / long-term trend structure

ADX14 / ADX7

27.3 / 36.5

Weak / range-bound trend (ADX 27.3)

BBW

0.02%

Low volatility (~0%)

ATR14_n

2.17%

Average daily range (as % of price)

CCI20

-39.3

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

66.7%

Up days

33.3%

Down days

Pattern count: 6 · Average next-day return: +0.23%

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.

Download full indicators (CSV)

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
2025-12-05	483.16	40.74	43.61	41.97	66.8	72.2	-8.2063	-8.0670	-0.1392	491.80	502.01	495.16	27.3	36.5	0.1018	0.0217	-39.3	-9,314.4%	-9,309.0%	665,457,572	-10,485,761
2025-12-03	477.73	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	6,491.1%	6,078.1%	663,245,860	-36,661,466
2025-12-02	490.00	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	-1,837.1%	-1,782.5%	695,504,801	9,984,145
2025-12-01	486.74	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%	6,478.7%	675,943,333	16,131,756
2025-11-28	492.01	44.96	92.92	51.80	57.5	33.2	-9.1007	-7.7705	-1.3302	495.82	504.60	495.93	26.8	44.5	0.1154	0.0224	-30.6	-4,404.1%	-4,329.0%	699,907,326	68,115,542
2025-11-26	485.50	40.01	85.43	43.02	31.4	15.1	-10.0475	-7.4379	-2.6096	496.22	505.03	496.00	26.9	48.8	0.1242	0.0234	-60.9	-824.7%	-661.0%	685,520,656	88,149,908
2025-11-25	476.99	32.66	52.72	28.42	10.9	4.8	-10.4470	-6.7856	-3.6614	497.35	505.69	496.17	26.4	51.3	0.1404	0.0238	-117.6	-1,859.7%	-1,808.3%	659,811,577	30,671,581
2025-11-24	474.00	29.85	21.92	22.43	3.0	3.2	-9.9384	-5.8702	-4.0682	499.49	506.66	496.49	24.4	47.3	0.1474	0.0234	-136.5	834.7%	877.9%	631,791,784	-24,150,654
2025-11-21	472.12	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%	1,696.8%	597,370,748	-81,817,001
2025-11-20	478.43	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%	629,139,996	-83,862,727
2025-11-19	487.12	34.15	6.67	26.67	16.2	23.9	-5.4603	-3.0407	-2.4196	508.17	510.01	497.61	18.5	33.3	0.1125	0.0222	-134.9	-3,125.7%	-3,218.6%	655,942,438	-76,153,037
2025-11-18	493.79	37.36	11.56	31.37	27.2	28.2	-4.1489	-2.4359	-1.7131	510.39	510.79	497.78	16.9	28.8	0.1026	0.0217	-120.6	7,710.9%	7,232.8%	679,187,749	-24,401,980
2025-11-17	507.49	45.54	46.83	45.47	28.2	28.3	-3.0939	-2.0076	-1.0863	512.14	511.37	497.85	15.5	24.4	0.0954	0.0196	-51.7	-3,302.1%	-3,337.5%	713,002,723	-15,860,120
2025-11-14	510.18	47.43	66.84	49.19	29.3	28.3	-3.0972	-1.7360	-1.3612	512.62	511.50	497.69	15.6	24.8	0.0941	0.0199	-67.9	1,279.1%	1,433.5%	732,095,475	29,807,483
2025-11-13	503.29	41.67	26.76	38.06	27.3	24.1	-3.3303	-1.3957	-1.9346	512.88	511.54	497.48	15.7	25.0	0.0935	0.0195	-75.0	-489.8%	-635.9%	703,589,729	19,281,757

2025-12-05 Close 483.16

RSI14 / RSI2 / RSI7

40.7 / 43.6 / 42.0

StochRSI K / D

66.8 / 72.2

MACD / Sig / Hist

-8.206 / -8.067 / -0.139

EMA20 / 60 / 120

492 / 502 / 495

ADX14 / ADX7

27.3 / 36.5

BBW

0.1018

ATR14_n

0.0217

CCI20

-39.3

VolChg1d

-9,314.4%

ValChg1d

-9,309.0%

OBV

665,457,572

OBV_Chg3d

-10,485,761

2025-12-03 Close 477.73

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

6,491.1%

ValChg1d

6,078.1%

OBV

663,245,860

OBV_Chg3d

-36,661,466

2025-12-02 Close 490.00

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

-1,837.1%

ValChg1d

-1,782.5%

OBV

695,504,801

OBV_Chg3d

9,984,145

2025-12-01 Close 486.74

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

6,478.7%

OBV

675,943,333

OBV_Chg3d

16,131,756

2025-11-28 Close 492.01

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

26.8 / 44.5

BBW

0.1154

ATR14_n

0.0224

CCI20

-30.6

VolChg1d

-4,404.1%

ValChg1d

-4,329.0%

OBV

699,907,326

OBV_Chg3d

68,115,542

2025-11-26 Close 485.50

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

26.9 / 48.8

BBW

0.1242

ATR14_n

0.0234

CCI20

-60.9

VolChg1d

-824.7%

ValChg1d

-661.0%

OBV

685,520,656

OBV_Chg3d

88,149,908

2025-11-25 Close 476.99

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

26.4 / 51.3

BBW

0.1404

ATR14_n

0.0238

CCI20

-117.6

VolChg1d

-1,859.7%

ValChg1d

-1,808.3%

OBV

659,811,577

OBV_Chg3d

30,671,581

2025-11-24 Close 474.00

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

24.4 / 47.3

BBW

0.1474

ATR14_n

0.0234

CCI20

-136.5

VolChg1d

834.7%

ValChg1d

877.9%

OBV

631,791,784

OBV_Chg3d

-24,150,654

2025-11-21 Close 472.12

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

1,696.8%

OBV

597,370,748

OBV_Chg3d

-81,817,001

2025-11-20 Close 478.43

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

629,139,996

OBV_Chg3d

-83,862,727

2025-11-19 Close 487.12

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

18.5 / 33.3

BBW

0.1125

ATR14_n

0.0222

CCI20

-134.9

VolChg1d

-3,125.7%

ValChg1d

-3,218.6%

OBV

655,942,438

OBV_Chg3d

-76,153,037

2025-11-18 Close 493.79

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

16.9 / 28.8

BBW

0.1026

ATR14_n

0.0217

CCI20

-120.6

VolChg1d

7,710.9%

ValChg1d

7,232.8%

OBV

679,187,749

OBV_Chg3d

-24,401,980

2025-11-17 Close 507.49

RSI14 / RSI2 / RSI7

45.5 / 46.8 / 45.5

StochRSI K / D

28.2 / 28.3

MACD / Sig / Hist

-3.094 / -2.008 / -1.086

EMA20 / 60 / 120

512 / 511 / 498

ADX14 / ADX7

15.5 / 24.4

BBW

0.0954

ATR14_n

0.0196

CCI20

-51.7

VolChg1d

-3,302.1%

ValChg1d

-3,337.5%

OBV

713,002,723

OBV_Chg3d

-15,860,120

2025-11-14 Close 510.18

RSI14 / RSI2 / RSI7

47.4 / 66.8 / 49.2

StochRSI K / D

29.3 / 28.3

MACD / Sig / Hist

-3.097 / -1.736 / -1.361

EMA20 / 60 / 120

513 / 511 / 498

ADX14 / ADX7

15.6 / 24.8

BBW

0.0941

ATR14_n

0.0199

CCI20

-67.9

VolChg1d

1,279.1%

ValChg1d

1,433.5%

OBV

732,095,475

OBV_Chg3d

29,807,483

2025-11-13 Close 503.29

RSI14 / RSI2 / RSI7

41.7 / 26.8 / 38.1

StochRSI K / D

27.3 / 24.1

MACD / Sig / Hist

-3.330 / -1.396 / -1.935

EMA20 / 60 / 120

513 / 512 / 497

ADX14 / ADX7

15.7 / 25.0

BBW

0.0935

ATR14_n

0.0195

CCI20

-75.0

VolChg1d

-489.8%

ValChg1d

-635.9%

OBV

703,589,729

OBV_Chg3d

19,281,757