Get the Stockscreener App
13.36
1.44%
-0.1947
After Hours:
13.32
-0.0353
-0.26%
Direxion Daily Msft Bear 1 X Shares Stock (MSFD) Price History
The historical daily chart and data for Direxion Daily Msft Bear 1 X Shares stock (MSFD), show that the latest closing stock price as of March 05, 2026, is $13.36.
- Direxion Daily Msft Bear 1 X Shares all-time high stock price is $18.84, occurred on October 03, 2023.
- The lowest Direxion Daily Msft Bear 1 X Shares stock price recorded was $10.06 on July 31, 2025. Since then, Direxion Daily Msft Bear 1 X Shares's stock price has risen over 32.76% to $13.36 now.
- The 52-week high stock price for MSFD is $16.53, representing a 23.77% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for MSFD is $10.06, indicating a -24.67% decrease from the current share price, occurred on July 31, 2025.
The table below shows more information about MSFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $13.56 | $13.34 | $0.225 | 724,336.0 | -1.44% |
| Mar 04, 2026 | $13.69 | $13.35 | $0.34 | 562,111.0 | -0.22% |
| Mar 03, 2026 | $13.96 | $13.48 | $0.4758 | 710,355.0 | -1.31% |
| Mar 02, 2026 | $14.04 | $13.67 | $0.365 | 808,176.0 | -1.51% |
| Feb 27, 2026 | $14.06 | $13.84 | $0.22 | 595,473.0 | +2.34% |
| Feb 26, 2026 | $13.74 | $13.46 | $0.285 | 891,465.0 | -0.23% |
| Feb 25, 2026 | $14.07 | $13.67 | $0.40 | 888,503.0 | -3.00% |
| Feb 24, 2026 | $14.37 | $14.10 | $0.275 | 470,353.0 | -1.27% |
| Feb 23, 2026 | $14.31 | $13.92 | $0.395 | 493,836.0 | +3.33% |
| Feb 20, 2026 | $13.89 | $13.75 | $0.14 | 382,082.0 | +0.32% |
| Feb 19, 2026 | $13.83 | $13.59 | $0.2453 | 375,634.0 | +0.18% |
| Feb 18, 2026 | $13.88 | $13.68 | $0.195 | 545,874.0 | -0.73% |
| Feb 17, 2026 | $13.93 | $13.76 | $0.175 | 669,853.0 | +1.02% |
| Feb 13, 2026 | $13.81 | $13.56 | $0.25 | 1,220,987.0 | +0.29% |
| Feb 12, 2026 | $13.80 | $13.54 | $0.26 | 913,341.0 | +0.66% |
| Feb 11, 2026 | $13.70 | $13.21 | $0.4848 | 1,117,348.0 | +2.18% |
| Feb 10, 2026 | $13.32 | $12.97 | $0.345 | 1,150,330.0 | +0.08% |
| Feb 09, 2026 | $13.71 | $13.25 | $0.46 | 987,181.0 | -3.13% |
| Feb 06, 2026 | $14.00 | $13.69 | $0.31 | 1,389,289.0 | -1.86% |
| Feb 05, 2026 | $14.02 | $13.51 | $0.505 | 2,220,501.0 | +5.10% |
| Feb 04, 2026 | $13.46 | $13.17 | $0.29 | 1,028,763.0 | -0.80% |
Direxion Daily Msft Bear 1 X Shares Stock (MSFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Msft Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Msft Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Msft Bear 1 X Shares Stock (MSFD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $14.04 | $13.34 | $0.70 | 3,529,314.0 | -4.40% |
| Feb, 2026 | $14.37 | $12.81 | $1.56 | 17,835,491.0 | +8.97% |
| Jan, 2026 | $13.01 | $11.37 | $1.64 | 11,509,911.0 | +11.34% |
Direxion Daily Msft Bear 1 X Shares Stock (MSFD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.88 | $11.34 | $0.54 | 4,548,891.0 | +0.40% |
| Nov, 2025 | $12.03 | $10.67 | $1.36 | 6,571,756.0 | +5.18% |
| Oct, 2025 | $11.05 | $10.13 | $0.9193 | 3,981,244.0 | +0.23% |
| Sep, 2025 | $11.42 | $10.78 | $0.64 | 5,322,756.0 | -2.90% |
| Aug, 2025 | $11.27 | $10.43 | $0.8411 | 7,423,233.0 | +5.68% |
| Jul, 2025 | $11.45 | $10.06 | $1.39 | 5,445,039.0 | -6.66% |
| Jun, 2025 | $12.30 | $11.18 | $1.12 | 2,622,719.0 | -7.86% |
| May, 2025 | $13.21 | $12.14 | $1.07 | 4,346,921.0 | -15.08% |
| Apr, 2025 | $16.53 | $14.24 | $2.29 | 2,985,388.0 | -5.58% |
| Mar, 2025 | $15.55 | $14.32 | $1.23 | 1,233,343.0 | +4.96% |
| Feb, 2025 | $14.88 | $13.75 | $1.13 | 2,120,240.0 | +4.69% |
| Jan, 2025 | $14.06 | $12.88 | $1.18 | 1,990,768.0 | +1.09% |
Direxion Daily Msft Bear 1 X Shares Stock (MSFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.81 | $12.81 | $1.00 | 557,248.0 | -1.31% |
| Nov, 2024 | $14.36 | $13.59 | $0.765 | 1,180,647.0 | -3.91% |
| Oct, 2024 | $14.34 | $13.33 | $1.01 | 2,104,687.0 | +5.99% |
| Sep, 2024 | $14.59 | $13.26 | $1.34 | 1,899,990.0 | -3.56% |
| Aug, 2024 | $15.08 | $13.65 | $1.43 | 2,765,730.0 | +0.65% |
| Jul, 2024 | $14.13 | $12.43 | $1.70 | 1,868,803.0 | +6.98% |
| Jun, 2024 | $14.41 | $12.77 | $1.64 | 913,920.0 | -8.24% |
| May, 2024 | $15.06 | $13.59 | $1.47 | 1,925,456.0 | -5.96% |
| Apr, 2024 | $15.10 | $13.68 | $1.42 | 4,962,405.0 | +8.17% |
| Mar, 2024 | $14.78 | $13.60 | $1.18 | 799,158.0 | -2.17% |
| Feb, 2024 | $14.81 | $14.00 | $0.815 | 1,025,019.0 | -3.71% |
| Jan, 2024 | $16.00 | $14.20 | $1.80 | 938,999.0 | -4.90% |
1.30%
0.06%
Cap:
|
Volume (24h):