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 42.1 · Neutral (RSI2 59.9, RSI7 44.8) Weak / range-bound trend (ADX 27.4) 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

42.1 / 59.9 / 44.8

RSI 42.1 · Neutral (RSI2 59.9, RSI7 44.8)

StochRSI (K/D)

63.4 / 65.7

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

MACD / SIGNAL / Hist

-7.98 / -8.07 / 0.09

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

491 / 501 / 495

Short / mid / long-term trend structure

ADX14 / ADX7

27.4 / 35.0

Weak / range-bound trend (ADX 27.4)

BBW

0.02%

Low volatility (~0%)

ATR14_n

2.06%

Average daily range (as % of price)

CCI20

-35.8

±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.

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	42.12	59.85	44.83	63.4	65.7	-7.9774	-8.0689	0.0914	490.84	501.35	494.93	27.4	35.0	0.1031	0.0206	-35.8	3,927.6%	4,021.3%	702,083,852	6,579,051
2025-12-04	479.93	39.59	35.38	39.79	64.8	71.6	-8.3297	-8.0917	-0.2380	491.65	501.96	495.13	27.3	36.5	0.1023	0.0217	-48.1	-4,968.4%	-4,945.2%	679,477,321	3,533,988
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

2025-12-05 Close 483.16

RSI14 / RSI2 / RSI7

42.1 / 59.9 / 44.8

StochRSI K / D

63.4 / 65.7

MACD / Sig / Hist

-7.977 / -8.069 / 0.091

EMA20 / 60 / 120

491 / 501 / 495

ADX14 / ADX7

27.4 / 35.0

BBW

0.1031

ATR14_n

0.0206

CCI20

-35.8

VolChg1d

3,927.6%

ValChg1d

4,021.3%

OBV

702,083,852

OBV_Chg3d

6,579,051

2025-12-04 Close 479.93

RSI14 / RSI2 / RSI7

39.6 / 35.4 / 39.8

StochRSI K / D

64.8 / 71.6

MACD / Sig / Hist

-8.330 / -8.092 / -0.238

EMA20 / 60 / 120

492 / 502 / 495

ADX14 / ADX7

27.3 / 36.5

BBW

0.1023

ATR14_n

0.0217

CCI20

-48.1

VolChg1d

-4,968.4%

ValChg1d

-4,945.2%

OBV

679,477,321

OBV_Chg3d

3,533,988

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