Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	40.14	40.85	40.01	40.23	40.23	-0.86%	526,357
Jan 9, 2026	39.77	40.67	39.41	40.58	40.58	0.47%	795,844
Jan 8, 2026	41.03	41.16	40.06	40.39	40.39	-2.32%	531,056
Jan 7, 2026	40.76	42.38	40.42	41.35	41.35	2.15%	979,905
Jan 6, 2026	39.70	40.54	39.08	40.48	40.48	2.22%	1,211,963
Jan 5, 2026	39.75	40.10	39.04	39.60	39.60	-0.05%	1,267,790
Jan 2, 2026	41.61	41.61	39.14	39.62	39.62	-4.41%	1,370,880
Dec 31, 2025	42.13	42.21	41.41	41.45	41.45	-1.71%	471,370
Dec 30, 2025	41.84	42.53	41.84	42.17	42.17	0.17%	381,019
Dec 29, 2025	41.72	42.30	41.63	42.10	42.10	-0.33%	417,338
Dec 26, 2025	42.10	42.28	41.92	42.24	42.24	-0.09%	814,211
Dec 24, 2025	41.96	42.51	41.76	42.28	42.28	0.48%	363,527
Dec 23, 2025	41.79	42.25	41.79	42.08	42.08	0.02%	412,868
Dec 22, 2025	42.31	42.71	41.69	42.07	41.80	-0.40%	715,267
Dec 19, 2025	42.49	42.59	41.68	42.24	41.97	0.76%	685,542
Dec 18, 2025	41.09	42.91	40.96	41.92	41.65	3.17%	922,279
Dec 17, 2025	40.75	41.25	40.49	40.63	40.37	-0.07%	499,687
Dec 16, 2025	39.89	40.91	39.72	40.66	40.40	0.59%	386,539
Dec 15, 2025	41.34	41.34	40.05	40.42	40.16	-1.53%	519,664
Dec 12, 2025	41.34	41.75	40.70	41.05	40.79	-2.29%	611,431
Dec 11, 2025	40.67	42.40	40.67	42.01	41.74	2.14%	922,907
Dec 10, 2025	42.19	42.19	40.50	41.13	40.87	-10.49%	1,859,226
Dec 9, 2025	45.46	45.96	45.32	45.95	43.37	0.35%	307,878
Dec 8, 2025	44.62	46.01	44.62	45.79	43.22	3.27%	654,337
Dec 5, 2025	44.11	44.40	43.58	44.34	41.85	0.84%	646,559
Dec 4, 2025	43.71	44.04	43.20	43.97	41.50	1.22%	874,037
Dec 3, 2025	43.10	44.64	42.95	43.44	41.00	-4.90%	1,682,355
Dec 2, 2025	45.08	46.34	45.06	45.68	43.12	1.22%	745,670
Dec 1, 2025	45.39	45.70	44.73	45.13	42.60	-2.21%	723,234
Nov 28, 2025	45.27	46.24	45.19	46.15	43.56	2.72%	656,567
Nov 26, 2025	45.12	45.47	44.18	44.93	42.41	3.45%	1,156,738
Nov 25, 2025	42.94	43.77	41.26	43.43	40.99	1.31%	1,121,442
Nov 24, 2025	43.08	43.41	41.84	42.87	40.47	0.70%	942,220
Nov 21, 2025	43.62	43.80	41.89	42.57	40.18	-2.81%	1,144,564
Nov 20, 2025	46.34	46.57	43.34	43.80	41.34	-3.03%	994,770
Nov 19, 2025	45.74	46.73	44.44	45.17	42.64	-2.86%	707,353
Nov 18, 2025	46.94	47.86	45.12	46.50	43.89	-5.37%	1,021,188
Nov 17, 2025	49.31	50.05	48.65	49.14	46.38	-1.11%	453,627
Nov 14, 2025	47.38	49.94	47.25	49.69	46.90	2.75%	719,644
Nov 13, 2025	49.83	50.39	48.04	48.36	45.65	-3.28%	664,300
Nov 12, 2025	49.70	50.07	47.66	50.00	47.20	0.95%	745,569
Nov 11, 2025	48.82	49.65	48.28	49.53	46.75	1.18%	477,884
Nov 10, 2025	47.84	49.13	47.67	48.95	46.20	3.55%	795,186
Nov 7, 2025	47.31	47.68	46.57	47.27	44.62	-0.13%	772,525
Nov 6, 2025	49.03	49.03	47.15	47.33	44.68	-4.02%	895,603
Nov 5, 2025	50.60	50.78	49.20	49.31	46.54	-3.01%	821,208
Nov 4, 2025	50.17	50.98	49.50	50.84	47.99	-0.86%	697,242
Nov 3, 2025	52.00	52.88	50.81	51.28	48.40	-0.50%	1,129,513
Oct 31, 2025	53.75	53.83	50.98	51.54	48.65	-2.90%	2,673,634
Oct 30, 2025	54.04	55.04	52.35	53.08	50.10	-6.15%	2,344,271

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.