Direxion Daily MSFT Bear 1X Shares NASDAQ:MSFD Historical Prices

Below are the 376 trading days of historical prices for MSFD.

# Exchange Symbol Date Open High Low Close
376 NASDAQ MSFD Wed, Mar 6, 2024 14.64 14.78 14.56 14.66
375 NASDAQ MSFD Tue, Mar 5, 2024 14.27 14.71 14.27 14.64
374 NASDAQ MSFD Mon, Mar 4, 2024 14.25 14.28 14.14 14.22
373 NASDAQ MSFD Fri, Mar 1, 2024 14.36 14.36 14.19 14.20
372 NASDAQ MSFD Thu, Feb 29, 2024 14.44 14.49 14.24 14.27
371 NASDAQ MSFD Wed, Feb 28, 2024 14.45 14.54 14.42 14.45
370 NASDAQ MSFD Tue, Feb 27, 2024 14.45 14.58 14.45 14.46
369 NASDAQ MSFD Mon, Feb 26, 2024 14.33 14.46 14.33 14.45
368 NASDAQ MSFD Fri, Feb 23, 2024 14.18 14.40 14.18 14.35
367 NASDAQ MSFD Thu, Feb 22, 2024 14.36 14.40 14.28 14.32
366 NASDAQ MSFD Wed, Feb 21, 2024 14.72 14.82 14.64 14.64
365 NASDAQ MSFD Tue, Feb 20, 2024 14.62 14.77 14.57 14.64
364 NASDAQ MSFD Fri, Feb 16, 2024 14.45 14.59 14.44 14.58
363 NASDAQ MSFD Thu, Feb 15, 2024 14.40 14.55 14.40 14.48
362 NASDAQ MSFD Wed, Feb 14, 2024 14.40 14.52 14.37 14.38
361 NASDAQ MSFD Tue, Feb 13, 2024 14.54 14.59 14.38 14.50
360 NASDAQ MSFD Mon, Feb 12, 2024 14.01 14.20 14.01 14.20
359 NASDAQ MSFD Fri, Feb 9, 2024 14.17 14.17 14.00 14.01
358 NASDAQ MSFD Thu, Feb 8, 2024 14.21 14.28 14.18 14.24
357 NASDAQ MSFD Wed, Feb 7, 2024 14.47 14.47 14.21 14.22
356 NASDAQ MSFD Tue, Feb 6, 2024 14.47 14.60 14.46 14.53
355 NASDAQ MSFD Mon, Feb 5, 2024 14.38 14.56 14.35 14.52
354 NASDAQ MSFD Fri, Feb 2, 2024 14.44 14.50 14.27 14.31
353 NASDAQ MSFD Thu, Feb 1, 2024 14.63 14.63 14.43 14.56
352 NASDAQ MSFD Wed, Jan 31, 2024 14.48 14.82 14.20 14.82
351 NASDAQ MSFD Tue, Jan 30, 2024 14.27 14.48 14.25 14.42
350 NASDAQ MSFD Mon, Jan 29, 2024 14.54 14.54 14.37 14.37
349 NASDAQ MSFD Fri, Jan 26, 2024 14.58 14.62 14.50 14.57
348 NASDAQ MSFD Thu, Jan 25, 2024 14.58 14.61 14.47 14.54
347 NASDAQ MSFD Wed, Jan 24, 2024 14.64 14.66 14.52 14.62
346 NASDAQ MSFD Tue, Jan 23, 2024 14.86 14.89 14.73 14.75
345 NASDAQ MSFD Mon, Jan 22, 2024 14.71 14.92 14.70 14.84
344 NASDAQ MSFD Fri, Jan 19, 2024 14.90 14.91 14.76 14.76
343 NASDAQ MSFD Thu, Jan 18, 2024 15.01 15.06 14.93 14.93
342 NASDAQ MSFD Wed, Jan 17, 2024 15.13 15.25 15.07 15.08
341 NASDAQ MSFD Tue, Jan 16, 2024 14.93 15.14 14.91 15.05
340 NASDAQ MSFD Fri, Jan 12, 2024 15.25 15.27 15.12 15.13
339 NASDAQ MSFD Thu, Jan 11, 2024 15.18 15.41 15.03 15.26
338 NASDAQ MSFD Wed, Jan 10, 2024 15.59 15.59 15.27 15.32
337 NASDAQ MSFD Tue, Jan 9, 2024 15.75 15.80 15.62 15.62
336 NASDAQ MSFD Mon, Jan 8, 2024 15.89 15.89 15.64 15.67
335 NASDAQ MSFD Fri, Jan 5, 2024 15.90 16.00 15.78 15.96
334 NASDAQ MSFD Thu, Jan 4, 2024 15.79 15.97 15.72 15.95
333 NASDAQ MSFD Wed, Jan 3, 2024 15.89 15.89 15.71 15.81
332 NASDAQ MSFD Tue, Jan 2, 2024 15.68 15.97 15.68 15.80
331 NASDAQ MSFD Fri, Dec 29, 2023 15.59 15.68 15.55 15.58
330 NASDAQ MSFD Thu, Dec 28, 2023 15.60 15.65 15.58 15.60
329 NASDAQ MSFD Wed, Dec 27, 2023 15.65 15.68 15.64 15.65
328 NASDAQ MSFD Tue, Dec 26, 2023 15.60 15.65 15.53 15.62
327 NASDAQ MSFD Fri, Dec 22, 2023 15.65 15.70 15.60 15.61
326 NASDAQ MSFD Thu, Dec 21, 2023 15.71 15.80 15.65 15.66
325 NASDAQ MSFD Wed, Dec 20, 2023 15.82 15.93 15.72 15.93
324 NASDAQ MSFD Tue, Dec 19, 2023 15.88 15.97 15.83 15.83
323 NASDAQ MSFD Mon, Dec 18, 2023 15.92 15.99 15.84 15.84
322 NASDAQ MSFD Fri, Dec 15, 2023 16.07 16.07 15.86 15.99
321 NASDAQ MSFD Thu, Dec 14, 2023 15.84 16.20 15.84 16.13
320 NASDAQ MSFD Wed, Dec 13, 2023 15.67 15.88 15.64 15.77
319 NASDAQ MSFD Tue, Dec 12, 2023 15.88 15.92 15.77 15.77
318 NASDAQ MSFD Mon, Dec 11, 2023 16.02 16.08 15.89 15.89
317 NASDAQ MSFD Fri, Dec 8, 2023 15.98 16.00 15.75 15.77
316 NASDAQ MSFD Thu, Dec 7, 2023 16.01 16.09 15.88 15.91
315 NASDAQ MSFD Wed, Dec 6, 2023 15.77 16.00 15.75 15.97
314 NASDAQ MSFD Tue, Dec 5, 2023 16.08 16.08 15.80 15.83
313 NASDAQ MSFD Mon, Dec 4, 2023 15.97 16.21 15.96 15.97
312 NASDAQ MSFD Fri, Dec 1, 2023 15.63 15.86 15.60 15.75
311 NASDAQ MSFD Thu, Nov 30, 2023 15.57 15.69 15.51 15.56
310 NASDAQ MSFD Wed, Nov 29, 2023 15.34 15.59 15.24 15.53
309 NASDAQ MSFD Tue, Nov 28, 2023 15.54 15.54 15.38 15.39
308 NASDAQ MSFD Mon, Nov 27, 2023 15.62 15.64 15.47 15.54
307 NASDAQ MSFD Fri, Nov 24, 2023 15.64 15.69 15.60 15.60
306 NASDAQ MSFD Wed, Nov 22, 2023 15.56 15.69 15.50 15.57
305 NASDAQ MSFD Tue, Nov 21, 2023 15.66 15.83 15.63 15.75
304 NASDAQ MSFD Mon, Nov 20, 2023 15.83 15.84 15.52 15.56
303 NASDAQ MSFD Fri, Nov 17, 2023 15.76 16.00 15.72 15.91
302 NASDAQ MSFD Thu, Nov 16, 2023 15.84 15.84 15.63 15.63
301 NASDAQ MSFD Wed, Nov 15, 2023 15.82 16.01 15.77 15.90
300 NASDAQ MSFD Tue, Nov 14, 2023 15.87 16.01 15.85 15.92
299 NASDAQ MSFD Mon, Nov 13, 2023 16.00 16.09 16.00 16.07
298 NASDAQ MSFD Fri, Nov 10, 2023 16.30 16.31 15.92 15.93
297 NASDAQ MSFD Thu, Nov 9, 2023 16.26 16.34 16.15 16.33
296 NASDAQ MSFD Wed, Nov 8, 2023 16.26 16.31 16.20 16.21
295 NASDAQ MSFD Tue, Nov 7, 2023 16.39 16.44 16.23 16.31
294 NASDAQ MSFD Mon, Nov 6, 2023 16.64 16.64 16.47 16.51
293 NASDAQ MSFD Fri, Nov 3, 2023 16.82 16.92 16.61 16.67
292 NASDAQ MSFD Thu, Nov 2, 2023 16.94 17.05 16.87 16.89
291 NASDAQ MSFD Wed, Nov 1, 2023 17.29 17.29 16.92 16.99
290 NASDAQ MSFD Tue, Oct 31, 2023 17.47 17.49 17.39 17.39
289 NASDAQ MSFD Mon, Oct 30, 2023 17.65 17.71 17.38 17.43
288 NASDAQ MSFD Fri, Oct 27, 2023 17.78 17.89 17.47 17.84
287 NASDAQ MSFD Thu, Oct 26, 2023 17.28 17.97 17.26 17.93
286 NASDAQ MSFD Wed, Oct 25, 2023 17.06 17.44 16.99 17.28
285 NASDAQ MSFD Tue, Oct 24, 2023 17.83 17.96 17.76 17.80
284 NASDAQ MSFD Mon, Oct 23, 2023 17.97 18.14 17.73 17.88
283 NASDAQ MSFD Fri, Oct 20, 2023 17.83 18.06 17.76 18.02
282 NASDAQ MSFD Thu, Oct 19, 2023 17.69 17.79 17.50 17.75
281 NASDAQ MSFD Wed, Oct 18, 2023 17.64 17.88 17.55 17.81
280 NASDAQ MSFD Tue, Oct 17, 2023 17.86 17.89 17.64 17.71
279 NASDAQ MSFD Mon, Oct 16, 2023 17.77 17.78 17.53 17.68
278 NASDAQ MSFD Fri, Oct 13, 2023 17.72 18.01 17.67 17.94
277 NASDAQ MSFD Thu, Oct 12, 2023 17.79 17.86 17.64 17.76
276 NASDAQ MSFD Wed, Oct 11, 2023 17.67 17.83 17.67 17.67
275 NASDAQ MSFD Tue, Oct 10, 2023 17.87 17.92 17.77 17.88
274 NASDAQ MSFD Mon, Oct 9, 2023 18.08 18.15 17.79 17.81
273 NASDAQ MSFD Fri, Oct 6, 2023 18.55 18.55 17.85 17.95
272 NASDAQ MSFD Thu, Oct 5, 2023 18.51 18.65 18.38 18.39
271 NASDAQ MSFD Wed, Oct 4, 2023 18.56 18.57 18.34 18.41
270 NASDAQ MSFD Tue, Oct 3, 2023 18.30 18.84 18.30 18.73
269 NASDAQ MSFD Mon, Oct 2, 2023 18.52 18.52 18.27 18.27
268 NASDAQ MSFD Fri, Sep 29, 2023 18.47 18.64 18.40 18.61
267 NASDAQ MSFD Thu, Sep 28, 2023 18.92 18.92 18.65 18.73
266 NASDAQ MSFD Wed, Sep 27, 2023 18.79 18.93 18.71 18.76
265 NASDAQ MSFD Tue, Sep 26, 2023 18.67 18.91 18.67 18.79
264 NASDAQ MSFD Mon, Sep 25, 2023 18.52 18.62 18.47 18.47
263 NASDAQ MSFD Fri, Sep 22, 2023 18.25 18.55 18.25 18.51
262 NASDAQ MSFD Thu, Sep 21, 2023 18.37 18.50 18.03 18.37
261 NASDAQ MSFD Wed, Sep 20, 2023 17.81 18.28 17.80 18.28
260 NASDAQ MSFD Tue, Sep 19, 2023 17.99 18.04 17.81 17.85
259 NASDAQ MSFD Mon, Sep 18, 2023 18.05 18.18 17.99 18.05
258 NASDAQ MSFD Fri, Sep 15, 2023 17.64 17.99 17.64 17.97
257 NASDAQ MSFD Thu, Sep 14, 2023 17.50 17.58 17.42 17.53
256 NASDAQ MSFD Wed, Sep 13, 2023 17.75 17.83 17.62 17.66
255 NASDAQ MSFD Tue, Sep 12, 2023 17.68 17.89 17.68 17.89
254 NASDAQ MSFD Mon, Sep 11, 2023 17.62 17.62 17.62 17.62
253 NASDAQ MSFD Fri, Sep 8, 2023 17.87 17.87 17.65 17.76
252 NASDAQ MSFD Thu, Sep 7, 2023 17.95 18.00 17.83 17.99
251 NASDAQ MSFD Wed, Sep 6, 2023 17.83 17.92 17.79 17.80
250 NASDAQ MSFD Tue, Sep 5, 2023 17.94 18.01 17.70 17.76
249 NASDAQ MSFD Fri, Sep 1, 2023 17.89 18.12 17.88 18.03
248 NASDAQ MSFD Thu, Aug 31, 2023 18.00 18.11 17.92 18.08
247 NASDAQ MSFD Wed, Aug 30, 2023 18.02 18.08 17.95 18.00
246 NASDAQ MSFD Tue, Aug 29, 2023 18.37 18.37 18.00 18.03
245 NASDAQ MSFD Mon, Aug 28, 2023 18.20 18.38 18.16 18.27
244 NASDAQ MSFD Fri, Aug 25, 2023 18.40 18.54 18.21 18.31
243 NASDAQ MSFD Thu, Aug 24, 2023 17.76 18.47 17.76 18.47
242 NASDAQ MSFD Wed, Aug 23, 2023 18.28 18.28 17.96 18.09
241 NASDAQ MSFD Tue, Aug 22, 2023 18.15 18.37 18.14 18.33
240 NASDAQ MSFD Mon, Aug 21, 2023 18.61 18.64 18.32 18.36
239 NASDAQ MSFD Fri, Aug 18, 2023 18.81 18.95 18.57 18.67
238 NASDAQ MSFD Thu, Aug 17, 2023 18.45 18.68 18.38 18.63
237 NASDAQ MSFD Wed, Aug 16, 2023 18.43 18.46 18.25 18.44
236 NASDAQ MSFD Tue, Aug 15, 2023 18.33 18.43 18.23 18.38
235 NASDAQ MSFD Mon, Aug 14, 2023 18.41 18.48 18.27 18.27
234 NASDAQ MSFD Fri, Aug 11, 2023 18.49 18.53 18.35 18.43
233 NASDAQ MSFD Thu, Aug 10, 2023 18.13 18.41 18.02 18.32
232 NASDAQ MSFD Wed, Aug 9, 2023 18.12 18.42 18.10 18.34
231 NASDAQ MSFD Tue, Aug 8, 2023 18.06 18.29 18.00 18.14
230 NASDAQ MSFD Mon, Aug 7, 2023 17.97 18.04 17.87 17.90
229 NASDAQ MSFD Fri, Aug 4, 2023 17.79 18.05 17.67 18.03
228 NASDAQ MSFD Thu, Aug 3, 2023 18.13 18.13 17.91 18.08
227 NASDAQ MSFD Wed, Aug 2, 2023 17.74 18.07 17.74 18.04
226 NASDAQ MSFD Tue, Aug 1, 2023 17.63 17.68 17.46 17.56
225 NASDAQ MSFD Mon, Jul 31, 2023 17.50 17.69 17.50 17.59
224 NASDAQ MSFD Fri, Jul 28, 2023 17.72 17.72 17.40 17.46
223 NASDAQ MSFD Thu, Jul 27, 2023 17.35 17.94 17.35 17.87
222 NASDAQ MSFD Wed, Jul 26, 2023 17.30 17.69 17.21 17.48
221 NASDAQ MSFD Tue, Jul 25, 2023 17.06 17.10 16.83 16.84
220 NASDAQ MSFD Mon, Jul 24, 2023 17.12 17.23 17.05 17.14
219 NASDAQ MSFD Fri, Jul 21, 2023 16.93 17.31 16.93 17.21
218 NASDAQ MSFD Thu, Jul 20, 2023 16.68 17.09 16.58 17.03
217 NASDAQ MSFD Wed, Jul 19, 2023 16.35 16.77 16.34 16.65
216 NASDAQ MSFD Tue, Jul 18, 2023 17.12 17.29 16.09 16.44
215 NASDAQ MSFD Mon, Jul 17, 2023 17.13 17.25 17.08 17.13
214 NASDAQ MSFD Fri, Jul 14, 2023 17.01 17.18 16.83 17.14
213 NASDAQ MSFD Thu, Jul 13, 2023 17.33 17.40 17.21 17.26
212 NASDAQ MSFD Wed, Jul 12, 2023 17.52 17.59 17.32 17.52
211 NASDAQ MSFD Tue, Jul 11, 2023 17.88 18.07 17.78 17.80
210 NASDAQ MSFD Mon, Jul 10, 2023 17.67 18.03 17.67 17.83
209 NASDAQ MSFD Fri, Jul 7, 2023 17.43 17.55 17.31 17.55
208 NASDAQ MSFD Thu, Jul 6, 2023 17.49 17.60 17.28 17.31
207 NASDAQ MSFD Wed, Jul 5, 2023 17.64 17.64 17.40 17.47
206 NASDAQ MSFD Mon, Jul 3, 2023 17.41 17.54 17.36 17.49
205 NASDAQ MSFD Fri, Jun 30, 2023 17.35 17.37 17.24 17.37
204 NASDAQ MSFD Thu, Jun 29, 2023 17.63 17.72 17.59 17.64
203 NASDAQ MSFD Wed, Jun 28, 2023 17.59 17.65 17.47 17.56
202 NASDAQ MSFD Tue, Jun 27, 2023 17.78 17.81 17.58 17.63
201 NASDAQ MSFD Mon, Jun 26, 2023 17.69 17.97 17.60 17.97
200 NASDAQ MSFD Fri, Jun 23, 2023 17.64 17.64 17.48 17.62
199 NASDAQ MSFD Thu, Jun 22, 2023 17.62 17.64 17.37 17.37
198 NASDAQ MSFD Wed, Jun 21, 2023 17.57 17.74 17.51 17.70
197 NASDAQ MSFD Tue, Jun 20, 2023 17.51 17.75 17.46 17.64
196 NASDAQ MSFD Fri, Jun 16, 2023 17.01 17.43 17.00 17.40
195 NASDAQ MSFD Thu, Jun 15, 2023 17.69 17.69 17.06 17.14
194 NASDAQ MSFD Wed, Jun 14, 2023 17.88 17.91 17.66 17.69
193 NASDAQ MSFD Tue, Jun 13, 2023 17.83 18.04 17.68 17.84
192 NASDAQ MSFD Mon, Jun 12, 2023 18.15 18.33 17.96 17.97
191 NASDAQ MSFD Fri, Jun 9, 2023 18.33 18.33 18.09 18.24
190 NASDAQ MSFD Thu, Jun 8, 2023 18.42 18.42 18.26 18.33
189 NASDAQ MSFD Wed, Jun 7, 2023 17.99 18.45 17.85 18.43
188 NASDAQ MSFD Tue, Jun 6, 2023 17.79 17.92 17.78 17.88
187 NASDAQ MSFD Mon, Jun 5, 2023 17.80 17.80 17.62 17.74
186 NASDAQ MSFD Fri, Jun 2, 2023 17.80 17.92 17.67 17.76
185 NASDAQ MSFD Thu, Jun 1, 2023 18.22 18.34 17.87 17.91
184 NASDAQ MSFD Wed, May 31, 2023 17.93 18.15 17.72 18.10
183 NASDAQ MSFD Tue, May 30, 2023 17.76 18.01 17.76 17.99
182 NASDAQ MSFD Fri, May 26, 2023 18.37 18.37 17.86 17.89
181 NASDAQ MSFD Thu, May 25, 2023 18.44 18.60 18.21 18.27
180 NASDAQ MSFD Wed, May 24, 2023 18.94 19.05 18.84 18.96
179 NASDAQ MSFD Tue, May 23, 2023 18.62 18.89 18.49 18.88
178 NASDAQ MSFD Mon, May 22, 2023 18.71 18.71 18.49 18.54
177 NASDAQ MSFD Fri, May 19, 2023 18.78 18.81 18.70 18.72
176 NASDAQ MSFD Thu, May 18, 2023 18.91 18.98 18.67 18.68
175 NASDAQ MSFD Wed, May 17, 2023 19.05 19.14 18.93 18.96
174 NASDAQ MSFD Tue, May 16, 2023 19.24 19.24 19.02 19.12
173 NASDAQ MSFD Mon, May 15, 2023 19.31 19.38 19.24 19.29
172 NASDAQ MSFD Fri, May 12, 2023 19.22 19.45 19.22 19.31
171 NASDAQ MSFD Thu, May 11, 2023 19.21 19.45 19.18 19.23
170 NASDAQ MSFD Wed, May 10, 2023 19.29 19.34 19.05 19.09
169 NASDAQ MSFD Tue, May 9, 2023 19.37 19.43 19.23 19.40
168 NASDAQ MSFD Mon, May 8, 2023 19.22 19.44 19.22 19.31
167 NASDAQ MSFD Fri, May 5, 2023 19.50 19.56 19.10 19.17
166 NASDAQ MSFD Thu, May 4, 2023 19.44 19.62 19.35 19.47
165 NASDAQ MSFD Wed, May 3, 2023 19.38 19.57 19.32 19.55
164 NASDAQ MSFD Tue, May 2, 2023 19.36 19.57 19.28 19.48
163 NASDAQ MSFD Mon, May 1, 2023 19.43 19.49 19.29 19.48
162 NASDAQ MSFD Fri, Apr 28, 2023 19.58 19.61 19.27 19.38
161 NASDAQ MSFD Thu, Apr 27, 2023 20.09 20.11 19.50 19.53
160 NASDAQ MSFD Wed, Apr 26, 2023 20.05 20.37 19.83 20.17
159 NASDAQ MSFD Tue, Apr 25, 2023 21.42 21.73 21.27 21.73
158 NASDAQ MSFD Mon, Apr 24, 2023 21.24 21.45 21.05 21.25
157 NASDAQ MSFD Fri, Apr 21, 2023 21.00 21.13 20.94 20.95
156 NASDAQ MSFD Thu, Apr 20, 2023 20.98 20.98 20.71 20.92
155 NASDAQ MSFD Wed, Apr 19, 2023 20.90 20.97 20.71 20.73
154 NASDAQ MSFD Tue, Apr 18, 2023 20.60 20.82 20.60 20.73
153 NASDAQ MSFD Mon, Apr 17, 2023 20.59 20.88 20.50 20.72
152 NASDAQ MSFD Fri, Apr 14, 2023 20.85 21.03 20.75 20.90
151 NASDAQ MSFD Thu, Apr 13, 2023 21.10 21.10 20.64 20.64
150 NASDAQ MSFD Wed, Apr 12, 2023 20.94 21.16 20.83 21.06
149 NASDAQ MSFD Tue, Apr 11, 2023 20.91 21.20 20.91 21.13
148 NASDAQ MSFD Mon, Apr 10, 2023 20.68 20.94 20.66 20.66
147 NASDAQ MSFD Thu, Apr 6, 2023 21.16 21.19 20.45 20.52
146 NASDAQ MSFD Wed, Apr 5, 2023 20.84 21.10 20.81 21.02
145 NASDAQ MSFD Tue, Apr 4, 2023 20.81 20.90 20.60 20.84
144 NASDAQ MSFD Mon, Apr 3, 2023 20.79 21.00 20.73 20.81
143 NASDAQ MSFD Fri, Mar 31, 2023 21.04 21.06 20.68 20.72
142 NASDAQ MSFD Thu, Mar 30, 2023 21.06 21.21 21.00 21.00
141 NASDAQ MSFD Wed, Mar 29, 2023 21.41 21.42 21.24 21.29
140 NASDAQ MSFD Tue, Mar 28, 2023 21.66 21.91 21.63 21.70
139 NASDAQ MSFD Mon, Mar 27, 2023 21.28 21.63 21.26 21.60
138 NASDAQ MSFD Fri, Mar 24, 2023 21.53 21.67 21.29 21.30
137 NASDAQ MSFD Thu, Mar 23, 2023 21.50 21.67 21.23 21.44
136 NASDAQ MSFD Wed, Mar 22, 2023 21.79 21.88 21.25 21.83
135 NASDAQ MSFD Tue, Mar 21, 2023 21.69 22.08 21.69 21.78
134 NASDAQ MSFD Mon, Mar 20, 2023 21.68 22.20 21.68 22.04
133 NASDAQ MSFD Fri, Mar 17, 2023 21.57 21.70 21.20 21.50
132 NASDAQ MSFD Thu, Mar 16, 2023 22.68 22.76 21.71 21.74
131 NASDAQ MSFD Wed, Mar 15, 2023 23.03 23.03 22.54 22.59
130 NASDAQ MSFD Tue, Mar 14, 2023 23.38 23.38 23.03 23.03
129 NASDAQ MSFD Mon, Mar 13, 2023 24.38 24.41 23.37 23.67
128 NASDAQ MSFD Fri, Mar 10, 2023 23.91 24.26 23.80 24.18
127 NASDAQ MSFD Thu, Mar 9, 2023 23.51 23.88 23.15 23.79
126 NASDAQ MSFD Wed, Mar 8, 2023 23.68 23.90 23.67 23.70
125 NASDAQ MSFD Tue, Mar 7, 2023 23.37 23.69 23.32 23.63
124 NASDAQ MSFD Mon, Mar 6, 2023 23.41 23.43 23.12 23.39
123 NASDAQ MSFD Fri, Mar 3, 2023 23.87 23.87 23.50 23.52
122 NASDAQ MSFD Thu, Mar 2, 2023 24.43 24.43 23.89 23.93
121 NASDAQ MSFD Wed, Mar 1, 2023 23.82 24.39 23.82 24.33
120 NASDAQ MSFD Tue, Feb 28, 2023 24.09 24.12 23.87 24.09
119 NASDAQ MSFD Mon, Feb 27, 2023 23.78 24.05 23.74 23.97
118 NASDAQ MSFD Fri, Feb 24, 2023 23.97 24.16 23.97 24.09
117 NASDAQ MSFD Thu, Feb 23, 2023 23.51 23.91 23.43 23.54
116 NASDAQ MSFD Wed, Feb 22, 2023 23.59 23.94 23.59 23.82
115 NASDAQ MSFD Tue, Feb 21, 2023 23.61 23.84 23.51 23.75
114 NASDAQ MSFD Fri, Feb 17, 2023 23.18 23.41 23.18 23.27
113 NASDAQ MSFD Thu, Feb 16, 2023 22.75 22.90 22.54 22.88
112 NASDAQ MSFD Wed, Feb 15, 2023 22.34 22.51 22.18 22.32
111 NASDAQ MSFD Tue, Feb 14, 2023 22.22 22.35 21.95 22.11
110 NASDAQ MSFD Mon, Feb 13, 2023 22.52 22.52 21.92 22.19
109 NASDAQ MSFD Fri, Feb 10, 2023 23.02 23.08 22.83 22.87
108 NASDAQ MSFD Thu, Feb 9, 2023 22.00 22.89 22.00 22.80
107 NASDAQ MSFD Wed, Feb 8, 2023 22.00 22.58 21.75 22.53
106 NASDAQ MSFD Tue, Feb 7, 2023 23.16 23.16 22.45 22.53
105 NASDAQ MSFD Mon, Feb 6, 2023 23.44 23.56 23.38 23.47
104 NASDAQ MSFD Fri, Feb 3, 2023 23.26 23.37 22.87 23.34
103 NASDAQ MSFD Thu, Feb 2, 2023 23.29 23.29 22.79 22.79
102 NASDAQ MSFD Wed, Feb 1, 2023 24.58 24.58 23.70 23.92
101 NASDAQ MSFD Tue, Jan 31, 2023 24.77 24.83 24.40 24.41
100 NASDAQ MSFD Mon, Jan 30, 2023 24.65 24.95 24.64 24.90
99 NASDAQ MSFD Fri, Jan 27, 2023 24.25 24.48 24.22 24.33
98 NASDAQ MSFD Thu, Jan 26, 2023 24.82 24.96 24.36 24.37
97 NASDAQ MSFD Wed, Jan 25, 2023 25.80 26.09 24.87 25.16
96 NASDAQ MSFD Tue, Jan 24, 2023 24.94 25.14 24.87 24.98
95 NASDAQ MSFD Mon, Jan 23, 2023 25.15 25.15 24.66 24.91
94 NASDAQ MSFD Fri, Jan 20, 2023 25.78 25.78 25.15 25.20
93 NASDAQ MSFD Thu, Jan 19, 2023 25.90 26.16 25.77 26.07
92 NASDAQ MSFD Wed, Jan 18, 2023 25.00 25.68 24.99 25.67
91 NASDAQ MSFD Tue, Jan 17, 2023 25.34 25.42 25.11 25.17
90 NASDAQ MSFD Fri, Jan 13, 2023 25.49 25.71 25.31 25.31
89 NASDAQ MSFD Thu, Jan 12, 2023 25.47 25.47 25.21 25.33
88 NASDAQ MSFD Wed, Jan 11, 2023 26.07 26.11 25.59 25.59
87 NASDAQ MSFD Tue, Jan 10, 2023 26.51 26.56 26.21 26.39
86 NASDAQ MSFD Mon, Jan 9, 2023 26.72 26.72 26.15 26.59
85 NASDAQ MSFD Fri, Jan 6, 2023 27.14 27.51 26.79 26.88
84 NASDAQ MSFD Thu, Jan 5, 2023 26.64 27.25 26.64 27.14
83 NASDAQ MSFD Wed, Jan 4, 2023 26.13 26.71 26.13 26.41
82 NASDAQ MSFD Tue, Jan 3, 2023 24.92 25.49 24.66 25.10
81 NASDAQ MSFD Fri, Dec 30, 2022 25.43 25.52 25.28 25.28
80 NASDAQ MSFD Thu, Dec 29, 2022 25.70 25.70 25.06 25.12
79 NASDAQ MSFD Wed, Dec 28, 2022 25.56 25.84 25.39 25.83
78 NASDAQ MSFD Tue, Dec 27, 2022 25.43 25.68 25.43 25.57
77 NASDAQ MSFD Fri, Dec 23, 2022 25.63 25.84 25.39 25.39
76 NASDAQ MSFD Thu, Dec 22, 2022 25.08 25.84 25.08 25.40
75 NASDAQ MSFD Wed, Dec 21, 2022 25.20 25.20 24.67 24.79
74 NASDAQ MSFD Tue, Dec 20, 2022 25.33 25.39 24.97 25.05
73 NASDAQ MSFD Mon, Dec 19, 2022 24.94 25.52 24.92 25.32
72 NASDAQ MSFD Fri, Dec 16, 2022 24.52 25.01 24.47 24.89
71 NASDAQ MSFD Thu, Dec 15, 2022 24.06 24.60 24.05 24.46
70 NASDAQ MSFD Wed, Dec 14, 2022 23.70 23.90 23.25 23.68
69 NASDAQ MSFD Tue, Dec 13, 2022 23.22 24.06 23.18 23.73
68 NASDAQ MSFD Mon, Dec 12, 2022 24.61 24.61 24.17 24.17
67 NASDAQ MSFD Fri, Dec 9, 2022 24.93 24.93 24.65 24.88
66 NASDAQ MSFD Thu, Dec 8, 2022 24.79 24.80 24.54 24.67
65 NASDAQ MSFD Wed, Dec 7, 2022 24.92 25.14 24.80 24.98
64 NASDAQ MSFD Tue, Dec 6, 2022 24.27 25.02 24.27 24.91
63 NASDAQ MSFD Mon, Dec 5, 2022 24.25 24.56 24.11 24.39
62 NASDAQ MSFD Fri, Dec 2, 2022 24.35 24.35 23.95 23.95
61 NASDAQ MSFD Thu, Dec 1, 2022 24.01 24.12 23.86 23.94
60 NASDAQ MSFD Wed, Nov 30, 2022 25.15 25.33 23.96 24.00
59 NASDAQ MSFD Tue, Nov 29, 2022 25.39 25.63 25.39 25.48
58 NASDAQ MSFD Mon, Nov 28, 2022 24.87 25.42 24.87 25.32
57 NASDAQ MSFD Fri, Nov 25, 2022 24.76 24.83 24.70 24.76
56 NASDAQ MSFD Wed, Nov 23, 2022 25.00 25.00 24.70 24.75
55 NASDAQ MSFD Tue, Nov 22, 2022 25.24 25.37 24.98 24.98
54 NASDAQ MSFD Mon, Nov 21, 2022 25.04 25.32 25.03 25.29
53 NASDAQ MSFD Fri, Nov 18, 2022 25.15 25.61 25.15 25.41
52 NASDAQ MSFD Thu, Nov 17, 2022 25.70 25.70 25.19 25.35
51 NASDAQ MSFD Wed, Nov 16, 2022 25.18 25.45 25.15 25.29
50 NASDAQ MSFD Tue, Nov 15, 2022 24.92 25.49 24.92 25.38
49 NASDAQ MSFD Mon, Nov 14, 2022 25.39 25.56 25.20 25.38
48 NASDAQ MSFD Fri, Nov 11, 2022 25.18 25.28 24.78 24.80
47 NASDAQ MSFD Thu, Nov 10, 2022 26.18 26.18 25.26 25.26
46 NASDAQ MSFD Wed, Nov 9, 2022 27.19 27.54 27.05 27.49
45 NASDAQ MSFD Tue, Nov 8, 2022 27.04 27.29 26.81 26.99
44 NASDAQ MSFD Mon, Nov 7, 2022 27.82 27.83 27.06 27.11
43 NASDAQ MSFD Fri, Nov 4, 2022 28.66 28.89 27.96 27.96
42 NASDAQ MSFD Thu, Nov 3, 2022 28.30 28.88 28.21 28.88
41 NASDAQ MSFD Wed, Nov 2, 2022 27.02 28.05 26.90 28.05
40 NASDAQ MSFD Tue, Nov 1, 2022 26.37 27.19 26.37 27.16
39 NASDAQ MSFD Mon, Oct 31, 2022 26.55 26.78 26.48 26.72
38 NASDAQ MSFD Fri, Oct 28, 2022 26.94 27.06 26.25 26.30
37 NASDAQ MSFD Thu, Oct 27, 2022 26.84 27.42 26.74 27.39
36 NASDAQ MSFD Wed, Oct 26, 2022 26.87 26.90 26.22 26.87
35 NASDAQ MSFD Tue, Oct 25, 2022 25.28 25.34 24.91 24.93
34 NASDAQ MSFD Mon, Oct 24, 2022 25.65 25.76 25.25 25.26
33 NASDAQ MSFD Fri, Oct 21, 2022 26.64 26.64 25.78 25.82
32 NASDAQ MSFD Thu, Oct 20, 2022 26.51 26.53 26.00 26.46
31 NASDAQ MSFD Wed, Oct 19, 2022 26.38 26.59 26.14 26.43
30 NASDAQ MSFD Tue, Oct 18, 2022 25.67 26.52 25.67 26.25
29 NASDAQ MSFD Mon, Oct 17, 2022 26.45 26.49 26.22 26.36
28 NASDAQ MSFD Fri, Oct 14, 2022 26.62 27.40 26.50 27.40
27 NASDAQ MSFD Thu, Oct 13, 2022 28.50 28.50 26.57 26.70
26 NASDAQ MSFD Wed, Oct 12, 2022 27.67 27.91 27.56 27.76
25 NASDAQ MSFD Tue, Oct 11, 2022 27.59 27.96 27.42 27.82
24 NASDAQ MSFD Mon, Oct 10, 2022 26.86 27.46 26.86 27.35
23 NASDAQ MSFD Fri, Oct 7, 2022 26.27 26.82 26.26 26.76
22 NASDAQ MSFD Thu, Oct 6, 2022 25.42 25.49 25.19 25.48
21 NASDAQ MSFD Wed, Oct 5, 2022 25.56 25.72 25.16 25.26
20 NASDAQ MSFD Tue, Oct 4, 2022 25.65 25.65 25.18 25.30
19 NASDAQ MSFD Mon, Oct 3, 2022 26.69 26.79 26.08 26.16
18 NASDAQ MSFD Fri, Sep 30, 2022 26.42 27.02 26.21 27.02
17 NASDAQ MSFD Thu, Sep 29, 2022 26.31 26.82 26.28 26.51
16 NASDAQ MSFD Wed, Sep 28, 2022 26.77 26.77 26.03 26.11
15 NASDAQ MSFD Tue, Sep 27, 2022 26.28 26.82 26.14 26.68
14 NASDAQ MSFD Mon, Sep 26, 2022 26.57 26.57 26.17 26.52
13 NASDAQ MSFD Fri, Sep 23, 2022 26.32 26.73 26.32 26.51
12 NASDAQ MSFD Thu, Sep 22, 2022 26.18 26.28 25.90 26.19
11 NASDAQ MSFD Wed, Sep 21, 2022 25.73 26.33 25.48 26.33
10 NASDAQ MSFD Tue, Sep 20, 2022 25.93 26.06 25.93 26.00
9 NASDAQ MSFD Mon, Sep 19, 2022 26.02 26.04 25.79 25.79
8 NASDAQ MSFD Fri, Sep 16, 2022 25.94 25.98 25.73 25.73
7 NASDAQ MSFD Thu, Sep 15, 2022 25.68 25.70 25.54 25.66
6 NASDAQ MSFD Wed, Sep 14, 2022 24.96 25.07 24.96 25.01
5 NASDAQ MSFD Tue, Sep 13, 2022 24.50 25.03 24.50 24.99
4 NASDAQ MSFD Mon, Sep 12, 2022 23.72 23.82 23.72 23.75
3 NASDAQ MSFD Fri, Sep 9, 2022 24.36 24.36 23.88 23.88
2 NASDAQ MSFD Thu, Sep 8, 2022 24.67 24.69 24.52 24.52
1 NASDAQ MSFD Wed, Sep 7, 2022 24.51 24.51 24.51 24.51
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024