Get the Stockscreener App
13.68
0.66%
0.09
After Hours:
13.74
0.06
+0.44%
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 February 12, 2026, is $13.68.
- 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 35.98% to $13.68 now.
- The 52-week high stock price for MSFD is $16.53, representing a 20.83% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for MSFD is $10.06, indicating a -26.46% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 03, 2026 | $13.48 | $13.09 | $0.395 | 1,733,550.0 | +2.92% |
| Feb 02, 2026 | $13.06 | $12.81 | $0.2499 | 761,128.0 | +1.64% |
| Jan 30, 2026 | $12.93 | $12.54 | $0.39 | 1,573,975.0 | +0.63% |
| Jan 29, 2026 | $13.01 | $12.52 | $0.4867 | 1,574,495.0 | +10.21% |
| Jan 28, 2026 | $11.64 | $11.52 | $0.12 | 857,233.0 | -0.14% |
| Jan 27, 2026 | $11.76 | $11.54 | $0.22 | 320,517.0 | -2.14% |
| Jan 26, 2026 | $12.04 | $11.75 | $0.29 | 497,581.0 | -1.00% |
| Jan 23, 2026 | $12.37 | $11.81 | $0.5596 | 961,819.0 | -3.28% |
| Jan 22, 2026 | $12.53 | $12.30 | $0.22 | 301,344.0 | -1.55% |
| Jan 21, 2026 | $12.69 | $12.33 | $0.36 | 555,082.0 | +2.28% |
| Jan 20, 2026 | $12.40 | $12.21 | $0.19 | 398,969.0 | +1.15% |
| Jan 16, 2026 | $12.21 | $12.04 | $0.1667 | 341,625.0 | -0.61% |
| Jan 15, 2026 | $12.22 | $11.97 | $0.2499 | 697,877.0 | +0.62% |
| Jan 14, 2026 | $12.18 | $11.91 | $0.2697 | 689,759.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $14.02 | $12.81 | $1.20 | 12,214,772.0 | +6.71% |
| 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% |
1.07%
Cap:
|
Volume (24h):