Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	26.12	27.55	26.10	27.47	27.47	5.82%	4,395,047
Feb 24, 2026	25.29	25.98	24.98	25.96	25.96	2.33%	2,890,619
Feb 23, 2026	26.82	26.82	25.17	25.37	25.37	-6.38%	4,145,859
Feb 20, 2026	26.98	27.49	26.81	27.10	27.10	-0.66%	2,627,484
Feb 19, 2026	27.60	28.09	27.06	27.28	27.28	-0.15%	2,234,687
Feb 18, 2026	27.13	27.73	26.90	27.32	27.32	1.30%	2,014,005
Feb 17, 2026	27.29	27.45	26.63	26.97	26.97	-2.14%	2,277,321
Feb 13, 2026	27.87	28.15	27.14	27.56	27.56	-0.51%	2,225,992
Feb 12, 2026	28.12	28.28	27.15	27.70	27.70	-1.14%	3,334,360
Feb 11, 2026	29.74	29.77	27.57	28.02	28.02	-4.50%	4,206,568
Feb 10, 2026	30.17	30.79	29.24	29.34	29.34	-0.03%	3,626,990
Feb 9, 2026	28.15	29.54	27.63	29.35	29.35	6.23%	4,094,273
Feb 6, 2026	27.41	27.75	26.56	27.63	27.63	3.56%	5,220,331
Feb 5, 2026	28.68	28.76	26.50	26.68	26.68	-9.90%	5,485,252
Feb 4, 2026	29.10	30.25	28.91	29.61	29.61	1.40%	4,284,488
Feb 3, 2026	30.78	30.78	28.81	29.20	29.20	-5.72%	5,014,653
Feb 2, 2026	32.00	32.05	30.81	30.97	30.97	-3.43%	3,061,158
Jan 30, 2026	33.32	33.38	31.45	32.07	32.07	-1.17%	6,193,958
Jan 29, 2026	33.60	34.01	30.43	32.45	32.45	-20.23%	17,665,129
Jan 28, 2026	40.95	40.96	40.06	40.68	40.68	0.47%	2,415,736
Jan 27, 2026	39.35	40.85	39.34	40.49	40.49	4.19%	1,300,460
Jan 26, 2026	38.01	39.44	37.47	38.86	38.86	1.94%	1,786,043
Jan 23, 2026	35.89	38.92	35.73	38.12	38.12	6.45%	2,385,919
Jan 22, 2026	35.33	36.05	34.82	35.81	35.81	3.17%	1,499,978
Jan 21, 2026	36.04	36.06	33.85	34.71	34.71	-4.64%	2,866,652
Jan 20, 2026	35.90	36.74	35.53	36.40	36.40	-2.28%	1,103,295
Jan 16, 2026	36.91	37.78	36.74	37.25	37.25	1.17%	1,240,857
Jan 15, 2026	37.93	38.00	36.67	36.82	36.82	-1.21%	1,499,867
Jan 14, 2026	38.43	38.70	36.88	37.27	37.27	-4.70%	1,659,175
Jan 13, 2026	39.83	39.96	38.34	39.11	39.11	-2.78%	1,436,738
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

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.