5 DAY PERFORMANCE
+5.30%
1 MONTH PERFORMANCE
+18.99%
3 MONTH PERFORMANCE
+21.63%
6 MONTH PERFORMANCE
+27.27%
YEAR-TO-DATE PERFORMANCE
+19.20%
1 YEAR PERFORMANCE
-2.42%
Direxion Daily MSFT Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $13.82 | $13.72 (-0.72%) | $14.00 | $13.69 | 1.39 M | $11.66 M |
| 02/05/2026 | $13.52 | $13.98 (3.4%) | $14.02 | $13.51 | 2.23 M | $11.88 M |
| 02/04/2026 | $13.44 | $13.30 (-1.04%) | $13.46 | $13.17 | 1.05 M | $11.31 M |
| 02/03/2026 | $13.09 | $13.41 (2.44%) | $13.49 | $13.09 | 1.74 M | $11.40 M |
| 02/02/2026 | $12.84 | $13.03 (1.48%) | $13.06 | $12.81 | 765.30 K | $11.08 M |
| 01/30/2026 | $12.56 | $12.82 (2.07%) | $12.93 | $12.54 | 1.58 M | $10.90 M |
| 01/29/2026 | $12.57 | $12.74 (1.35%) | $13.01 | $12.52 | 1.58 M | $10.83 M |
| 01/28/2026 | $11.52 | $11.56 (0.35%) | $11.64 | $11.52 | 943.60 K | $9.83 M |
| 01/27/2026 | $11.76 | $11.58 (-1.53%) | $11.76 | $11.54 | 320.54 K | $9.84 M |
| 01/26/2026 | $11.98 | $11.83 (-1.25%) | $12.04 | $11.75 | 497.60 K | $10.06 M |
| 01/23/2026 | $12.35 | $11.95 (-3.24%) | $12.37 | $11.81 | 963.70 K | $10.16 M |
| 01/22/2026 | $12.42 | $12.36 (-0.48%) | $12.53 | $12.31 | 301.64 K | $10.51 M |
| 01/21/2026 | $12.33 | $12.55 (1.78%) | $12.69 | $12.33 | 557.36 K | $10.67 M |
| 01/20/2026 | $12.37 | $12.27 (-0.81%) | $12.40 | $12.21 | 400.55 K | $10.43 M |
| 01/16/2026 | $12.20 | $12.13 (-0.57%) | $12.21 | $12.04 | 381.60 K | $10.31 M |
| 01/15/2026 | $11.98 | $12.21 (1.92%) | $12.22 | $11.97 | 699.50 K | $10.38 M |
| 01/14/2026 | $11.96 | $12.13 (1.42%) | $12.18 | $11.91 | 690.02 K | $10.31 M |
| 01/13/2026 | $11.75 | $11.85 (0.85%) | $11.95 | $11.72 | 428.75 K | $10.07 M |
| 01/12/2026 | $11.69 | $11.68 (-0.09%) | $11.70 | $11.60 | 163.01 K | $9.93 M |
| 01/09/2026 | $11.74 | $11.63 (-0.94%) | $11.79 | $11.62 | 273.20 K | $9.89 M |
| 01/08/2026 | $11.59 | $11.64 (0.43%) | $11.70 | $11.55 | 415.53 K | $9.89 M |
| 01/07/2026 | $11.62 | $11.53 (-0.77%) | $11.65 | $11.37 | 461.32 K | $9.80 M |
| 01/06/2026 | $11.76 | $11.64 (-1.02%) | $11.86 | $11.64 | 491.73 K | $9.89 M |
| 01/05/2026 | $11.74 | $11.79 (0.43%) | $11.86 | $11.71 | 137.87 K | $10.02 M |
| 01/02/2026 | $11.49 | $11.77 (2.44%) | $11.84 | $11.49 | 378.70 K | $10.00 M |
| 12/31/2025 | $11.43 | $11.51 (0.7%) | $11.53 | $11.43 | 76.23 K | $10.07 M |
| 12/30/2025 | $11.46 | $11.42 (-0.35%) | $11.46 | $11.38 | 124.70 K | $9.99 M |
| 12/29/2025 | $11.47 | $11.43 (-0.35%) | $11.50 | $11.40 | 86.50 K | $10.00 M |
| 12/26/2025 | $11.42 | $11.42 (0%) | $11.45 | $11.41 | 104.33 K | $9.99 M |
| 12/24/2025 | $11.45 | $11.40 (-0.44%) | $11.47 | $11.38 | 102.91 K | $9.98 M |
| 12/23/2025 | $11.46 | $11.42 (-0.35%) | $11.47 | $11.41 | 110.50 K | $9.99 M |
| 12/22/2025 | $11.52 | $11.56 (0.35%) | $11.60 | $11.47 | 204.90 K | $10.12 M |
| 12/19/2025 | $11.50 | $11.52 (0.17%) | $11.60 | $11.48 | 411.06 K | $10.08 M |
| 12/18/2025 | $11.70 | $11.56 (-1.2%) | $11.71 | $11.43 | 492.52 K | $10.12 M |
| 12/17/2025 | $11.73 | $11.75 (0.17%) | $11.78 | $11.67 | 342.74 K | $10.28 M |
| 12/16/2025 | $11.87 | $11.74 (-1.1%) | $11.88 | $11.72 | 295.20 K | $10.27 M |
| 12/15/2025 | $11.66 | $11.79 (1.11%) | $11.83 | $11.66 | 110.54 K | $10.32 M |
| 12/12/2025 | $11.67 | $11.69 (0.17%) | $11.74 | $11.62 | 200.50 K | $10.23 M |
| 12/11/2025 | $11.75 | $11.57 (-1.53%) | $11.75 | $11.51 | 370.70 K | $10.12 M |
| 12/10/2025 | $11.58 | $11.68 (0.86%) | $11.77 | $11.58 | 270.70 K | $10.22 M |
| 12/09/2025 | $11.45 | $11.37 (-0.7%) | $11.46 | $11.37 | 170.93 K | $9.95 M |
| 12/08/2025 | $11.55 | $11.41 (-1.21%) | $11.55 | $11.37 | 331.40 K | $9.98 M |
| 12/05/2025 | $11.61 | $11.58 (-0.26%) | $11.69 | $11.58 | 93.70 K | $10.13 M |
| 12/04/2025 | $11.69 | $11.64 (-0.43%) | $11.73 | $11.64 | 117.40 K | $10.19 M |
| 12/03/2025 | $11.73 | $11.71 (-0.17%) | $11.77 | $11.56 | 469.90 K | $10.25 M |
| 12/02/2025 | $11.50 | $11.42 (-0.7%) | $11.51 | $11.34 | 111.34 K | $9.99 M |
| 12/01/2025 | $11.47 | $11.50 (0.26%) | $11.53 | $11.43 | 68.03 K | $10.06 M |
| 11/28/2025 | $11.49 | $11.37 (-1.04%) | $11.49 | $11.36 | 99.13 K | $9.95 M |
| 11/26/2025 | $11.50 | $11.52 (0.17%) | $11.63 | $11.46 | 365.33 K | $10.08 M |
| 11/25/2025 | $11.81 | $11.72 (-0.76%) | $12.03 | $11.68 | 286.85 K | $10.26 M |
| 11/24/2025 | $11.76 | $11.80 (0.34%) | $11.95 | $11.73 | 128.19 K | $10.33 M |
| 11/21/2025 | $11.67 | $11.84 (1.46%) | $11.94 | $11.67 | 674.05 K | $11.25 M |
| 11/20/2025 | $11.34 | $11.69 (3.09%) | $11.74 | $11.31 | 415.44 K | $11.11 M |
| 11/19/2025 | $11.46 | $11.51 (0.44%) | $11.59 | $11.32 | 384.91 K | $10.93 M |
| 11/18/2025 | $11.29 | $11.35 (0.53%) | $11.49 | $11.20 | 491.94 K | $10.78 M |
| 11/17/2025 | $11.04 | $11.04 (0%) | $11.10 | $10.95 | 198.02 K | $10.49 M |
| 11/14/2025 | $11.25 | $10.98 (-2.4%) | $11.27 | $10.96 | 419.65 K | $10.98 M |
| 11/13/2025 | $10.98 | $11.13 (1.37%) | $11.17 | $10.92 | 672.10 K | $9.97 M |
| 11/12/2025 | $11.02 | $10.95 (-0.64%) | $11.22 | $10.95 | 186.54 K | $9.81 M |
| 11/11/2025 | $11.11 | $11.01 (-0.9%) | $11.15 | $10.99 | 641.40 K | $9.87 M |
| 11/10/2025 | $11.19 | $11.06 (-1.16%) | $11.22 | $11.05 | 153.60 K | $9.91 M |
| 11/07/2025 | $11.28 | $11.28 (0%) | $11.35 | $11.23 | 558.01 K | $10.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
