Get the Stockscreener App
11.69
1.05%
0.1217
After Hours:
11.63
-0.06
-0.51%
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 December 12, 2025, is $11.69.
- 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 16.20% to $11.69 now.
- The 52-week high stock price for MSFD is $16.53, representing a 41.40% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for MSFD is $10.06, indicating a -13.94% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $11.74 | $11.62 | $0.12 | 196,350.0 | +1.05% |
| Dec 11, 2025 | $11.75 | $11.51 | $0.24 | 366,366.0 | -0.96% |
| Dec 10, 2025 | $11.77 | $11.58 | $0.185 | 264,962.0 | +2.73% |
| Dec 09, 2025 | $11.46 | $11.37 | $0.085 | 170,809.0 | -0.36% |
| Dec 08, 2025 | $11.55 | $11.37 | $0.1776 | 329,213.0 | -1.47% |
| Dec 05, 2025 | $11.69 | $11.57 | $0.11 | 93,484.0 | -0.54% |
| Dec 04, 2025 | $11.73 | $11.64 | $0.09 | 110,163.0 | -0.56% |
| Dec 03, 2025 | $11.77 | $11.56 | $0.205 | 465,199.0 | +2.53% |
| Dec 02, 2025 | $11.51 | $11.34 | $0.1655 | 110,895.0 | -0.69% |
| Dec 01, 2025 | $11.53 | $11.43 | $0.1066 | 66,418.0 | +1.15% |
| Nov 28, 2025 | $11.49 | $11.36 | $0.13 | 99,133.0 | -1.26% |
| Nov 26, 2025 | $11.62 | $11.46 | $0.17 | 362,651.0 | -1.75% |
| Nov 25, 2025 | $12.03 | $11.68 | $0.345 | 285,456.0 | -0.68% |
| Nov 24, 2025 | $11.95 | $11.73 | $0.2198 | 127,918.0 | -0.34% |
| Nov 21, 2025 | $11.94 | $11.67 | $0.265 | 671,735.0 | +1.31% |
| Nov 20, 2025 | $11.73 | $11.31 | $0.4232 | 396,864.0 | +1.53% |
| Nov 19, 2025 | $11.59 | $11.32 | $0.27 | 380,160.0 | +1.41% |
| Nov 18, 2025 | $11.49 | $11.20 | $0.29 | 490,276.0 | +2.81% |
| Nov 17, 2025 | $11.10 | $10.95 | $0.1525 | 197,419.0 | +0.55% |
| Nov 14, 2025 | $11.27 | $10.96 | $0.311 | 419,160.0 | -1.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.77 | $11.34 | $0.425 | 2,370,209.0 | +2.81% |
| 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% |
Direxion Daily Msft Bear 1 X Shares Stock (MSFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.21 | $15.53 | $0.68 | 671,082.0 | +0.16% |
| Nov, 2023 | $17.29 | $15.24 | $2.05 | 1,303,856.0 | -10.52% |
| Oct, 2023 | $18.84 | $16.99 | $1.85 | 1,083,010.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):