5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
+20.85%
3 MONTH PERFORMANCE
+22.87%
6 MONTH PERFORMANCE
+26.65%
YEAR-TO-DATE PERFORMANCE
+21.37%
1 YEAR PERFORMANCE
-3.79%
Direxion Daily MSFT Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $14.02 | $13.97 (-0.36%) | $14.05 | $13.84 | 603.96 K | $10.83 M |
| 02/26/2026 | $13.56 | $13.65 (0.66%) | $13.75 | $13.46 | 895.74 K | $10.58 M |
| 02/25/2026 | $14.07 | $13.68 (-2.77%) | $14.07 | $13.67 | 889.90 K | $10.60 M |
| 02/24/2026 | $14.28 | $14.11 (-1.19%) | $14.37 | $14.10 | 472.60 K | $10.94 M |
| 02/23/2026 | $13.92 | $14.29 (2.66%) | $14.32 | $13.92 | 498.10 K | $11.07 M |
| 02/20/2026 | $13.85 | $13.83 (-0.14%) | $13.89 | $13.75 | 383.20 K | $11.76 M |
| 02/19/2026 | $13.73 | $13.78 (0.36%) | $13.83 | $13.59 | 376.50 K | $11.71 M |
| 02/18/2026 | $13.83 | $13.76 (-0.51%) | $13.88 | $13.68 | 549.10 K | $11.70 M |
| 02/17/2026 | $13.82 | $13.86 (0.29%) | $13.93 | $13.76 | 670.24 K | $11.78 M |
| 02/13/2026 | $13.63 | $13.72 (0.66%) | $13.81 | $13.56 | 1.22 M | $11.66 M |
| 02/12/2026 | $13.60 | $13.68 (0.59%) | $13.80 | $13.54 | 935.51 K | $11.63 M |
| 02/11/2026 | $13.22 | $13.59 (2.8%) | $13.70 | $13.22 | 1.12 M | $11.55 M |
| 02/10/2026 | $13.10 | $13.30 (1.53%) | $13.32 | $12.98 | 1.15 M | $11.31 M |
| 02/09/2026 | $13.63 | $13.29 (-2.49%) | $13.71 | $13.25 | 993.34 K | $11.30 M |
| 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 |
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.
