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
6th Feb 2026 (Fri) 0.227 0.32 0.2135 0.31525 791,876
5th Feb 2026 (Thu) 0.37 0.3805 0.249 0.26775 1,316,877
4th Feb 2026 (Wed) 0.492 0.492 0.37 0.37 223,469
3rd Feb 2026 (Tue) 0.594 0.594 0.482 0.48175 104,538
2nd Feb 2026 (Mon) 0.535 0.638 0.4875 0.624 145,089
30th Jan 2026 (Fri) 0.566 0.605 0.52 0.596 189,255
29th Jan 2026 (Thu) 0.848 0.848 0.57 0.619 374,288
28th Jan 2026 (Wed) 0.915 0.923 0.848 0.8615 51,827
27th Jan 2026 (Tue) 0.90 0.90 0.819 0.8435 36,006
26th Jan 2026 (Mon) 0.849 0.901 0.849 0.865 73,631
23rd Jan 2026 (Fri) 0.92 0.92 0.852 0.904 44,551
22nd Jan 2026 (Thu) 0.909 0.946 0.874 0.893 25,100
21st Jan 2026 (Wed) 0.892 0.934 0.861 0.8755 176,805
20th Jan 2026 (Tue) 0.984 0.987 0.847 0.9185 79,195
19th Jan 2026 (Mon) 0.926 1.042 0.926 1.02 45,431
16th Jan 2026 (Fri) 1.162 1.17 1.038 1.126 168,366
15th Jan 2026 (Thu) 1.318 1.33 1.10 1.174 125,233
14th Jan 2026 (Wed) 1.216 1.474 1.20 1.433 127,260
13th Jan 2026 (Tue) 1.028 1.082 0.987 1.046 33,007
12th Jan 2026 (Mon) 0.953 0.962 0.857 0.962 24,580
9th Jan 2026 (Fri) 1.08 1.08 0.87 0.973 26,436
8th Jan 2026 (Thu) 0.99 1.044 0.896 1.024 6,616
7th Jan 2026 (Wed) 1.058 1.13 0.969 0.983 31,828
6th Jan 2026 (Tue) 1.06 1.072 0.907 0.907 36,469
5th Jan 2026 (Mon) 1.038 1.10 1.008 1.04 76,675
2nd Jan 2026 (Fri) 0.91 0.963 0.84 0.9645 24,447
1st Jan 2026 (Thu) 0.914 0.914 0.914 0.914 0
31st Dec 2025 (Wed) 0.973 0.973 0.898 0.914 23,751
30th Dec 2025 (Tue) 0.926 0.958 0.90 0.9555 49,547
29th Dec 2025 (Mon) 0.984 1.07 0.917 0.944 36,259
26th Dec 2025 (Fri) 0.941 0.941 0.941 0.941 0
25th Dec 2025 (Thu) 0.941 0.941 0.941 0.941 0
24th Dec 2025 (Wed) 0.984 1.002 0.931 0.941 6,702
23rd Dec 2025 (Tue) 1.102 1.102 0.97 0.997 44,362
22nd Dec 2025 (Mon) 1.20 1.232 1.118 1.167 70,829
19th Dec 2025 (Fri) 1.104 1.146 1.06 1.125 33,054
18th Dec 2025 (Thu) 1.086 1.176 1.036 1.104 53,015
17th Dec 2025 (Wed) 1.20 1.24 1.11 1.095 59,414
16th Dec 2025 (Tue) 1.112 1.236 1.036 1.174 144,476
15th Dec 2025 (Mon) 1.464 1.464 1.11 1.168 90,032
12th Dec 2025 (Fri) 1.578 1.672 1.482 1.51 110,848
11th Dec 2025 (Thu) 1.53 1.636 1.30 1.322 68,642
10th Dec 2025 (Wed) 1.85 1.854 1.68 1.73 33,457
9th Dec 2025 (Tue) 1.696 1.92 1.542 1.88 39,447
8th Dec 2025 (Mon) 1.656 1.664 1.50 1.626 25,089
FTSE 100 Latest
Value10,369.75
Change60.53