Direxion Daily MSFT (MSFD) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

MS

NASDAQ

Currency in USD

10.64

-0.04 (-0.37%)

Closed

Aug 21, 2026

Day's Range

10.59

10.75

52 wk Range

10.03

15.33

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	13.03	13.15	12.95	13.06	2.83M
May 27, 2026	13.21	13.25	13.07	13.17	1.03M
May 28, 2026	13.16	13.16	12.65	12.71	1.19M
May 29, 2026	12.57	12.57	12.03	12.04	2.75M
Jun 1, 2026	11.64	11.81	11.61	11.75	3.28M
Jun 2, 2026	12.11	12.27	11.95	12.24	1.32M
Jun 3, 2026	12.33	12.72	12.31	12.64	1.84M
Jun 4, 2026	12.40	12.66	12.39	12.61	1.32M
Jun 5, 2026	12.64	13.03	12.59	12.95	1.23M
Jun 8, 2026	13.04	13.21	12.95	13.12	977.90K

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

ETFs news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup