Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mstr 3xl $ (3LMI) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.1943 0.1943 0.1943 0.1943 0
2nd Apr 2026 (Thu) 0.19 0.1962 0.172 0.1943 1,071,340
1st Apr 2026 (Wed) 0.224 0.229 0.2015 0.20375 93,834
31st Mar 2026 (Tue) 0.2105 0.2105 0.179 0.1859 283,389
30th Mar 2026 (Mon) 0.226 0.238 0.22 0.2285 75,870
27th Mar 2026 (Fri) 0.2635 0.269 0.21 0.22075 396,744
26th Mar 2026 (Thu) 0.296 0.296 0.274 0.27375 128,040
25th Mar 2026 (Wed) 0.3135 0.327 0.30 0.305 119,569
24th Mar 2026 (Tue) 0.30 0.308 0.2825 0.29175 401,606
23rd Mar 2026 (Mon) 0.277 0.3055 0.2525 0.2755 390,632
20th Mar 2026 (Fri) 0.3115 0.312 0.28 0.295 467,112
19th Mar 2026 (Thu) 0.3195 0.3195 0.274 0.285 312,476
18th Mar 2026 (Wed) 0.3795 0.3995 0.3225 0.322 233,355
17th Mar 2026 (Tue) 0.369 0.40 0.364 0.38925 123,564
16th Mar 2026 (Mon) 0.35 0.3795 0.3445 0.3495 126,836
13th Mar 2026 (Fri) 0.315 0.3655 0.311 0.3245 212,913
12th Mar 2026 (Thu) 0.305 0.318 0.281 0.293 174,259
11th Mar 2026 (Wed) 0.3135 0.3335 0.292 0.308 159,300
10th Mar 2026 (Tue) 0.342 0.352 0.30 0.33175 181,508
9th Mar 2026 (Mon) 0.2805 0.322 0.279 0.314 208,129
6th Mar 2026 (Fri) 0.34 0.3445 0.28 0.28825 301,125
5th Mar 2026 (Thu) 0.40 0.4065 0.325 0.32975 321,244
4th Mar 2026 (Wed) 0.32 0.391 0.32 0.38975 663,743
3rd Mar 2026 (Tue) 0.3065 0.31 0.258 0.3095 396,220
2nd Mar 2026 (Mon) 0.277 0.343 0.262 0.326 314,264
27th Feb 2026 (Fri) 0.32 0.321 0.269 0.281 337,507
26th Feb 2026 (Thu) 0.301 0.32 0.295 0.30325 506,185
25th Feb 2026 (Wed) 0.274 0.314 0.26 0.31 449,430
24th Feb 2026 (Tue) 0.242 0.255 0.22 0.2415 208,764
23rd Feb 2026 (Mon) 0.2935 0.2935 0.257 0.2635 345,276
20th Feb 2026 (Fri) 0.30 0.325 0.283 0.3205 529,706
19th Feb 2026 (Thu) 0.2745 0.2745 0.244 0.25425 127,342
18th Feb 2026 (Wed) 0.302 0.303 0.2665 0.299 143,309
17th Feb 2026 (Tue) 0.3105 0.317 0.27 0.302 108,642
16th Feb 2026 (Mon) 0.3095 0.336 0.3095 0.3155 39,155
13th Feb 2026 (Fri) 0.281 0.3255 0.263 0.317 302,911
12th Feb 2026 (Thu) 0.28 0.2965 0.25 0.247 292,656
11th Feb 2026 (Wed) 0.3175 0.348 0.28 0.29925 178,041
10th Feb 2026 (Tue) 0.345 0.3775 0.32 0.3705 120,703
9th Feb 2026 (Mon) 0.3295 0.34 0.275 0.34525 804,125
6th Feb 2026 (Fri) 0.227 0.32 0.2135 0.31525 791,876
FTSE 100 Latest
Value10,436.29
Change71.50