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
28th Sep 2026 (Mon) 0.1244 0.1266 0.1158 0.1202 306,653
25th Sep 2026 (Fri) 0.1266 0.135 0.1242 0.1231 399,104
24th Sep 2026 (Thu) 0.1286 0.1332 0.12 0.13 566,250
23rd Sep 2026 (Wed) 0.154 0.154 0.1332 0.1395 631,496
22nd Sep 2026 (Tue) 0.144 0.157 0.1338 0.1496 1,186,197
21st Sep 2026 (Mon) 0.1224 0.15 0.122 0.1432 2,221,038
18th Sep 2026 (Fri) 0.0853 0.1064 0.0853 0.1083 747,840
17th Sep 2026 (Thu) 0.0766 0.0787 0.0719 0.07295 772,789
16th Sep 2026 (Wed) 0.0711 0.0773 0.0699 0.06835 202,809
15th Sep 2026 (Tue) 0.0826 0.0826 0.0745 0.08035 376,776
14th Sep 2026 (Mon) 0.0784 0.0854 0.0755 0.08535 282,352
11th Sep 2026 (Fri) 0.0761 0.0882 0.0732 0.0875 415,156
10th Sep 2026 (Thu) 0.0832 0.0832 0.075 0.0777 2,993,904
9th Sep 2026 (Wed) 0.0975 0.098 0.085 0.0855 943,292
8th Sep 2026 (Tue) 0.0953 0.1004 0.091 0.09405 438,926
7th Sep 2026 (Mon) 0.1024 0.1028 0.097 0.097 1,302,792
4th Sep 2026 (Fri) 0.102 0.1042 0.089 0.1013 1,029,588
3rd Sep 2026 (Thu) 0.0741 0.0993 0.072 0.0993 1,500,979
2nd Sep 2026 (Wed) 0.0777 0.078 0.0701 0.07 514,250
1st Sep 2026 (Tue) 0.088 0.0888 0.0762 0.081 510,873
31st Aug 2026 (Mon) 0.0926 0.0926 0.0926 0.0926 0
28th Aug 2026 (Fri) 0.1072 0.1076 0.0905 0.0926 3,084,653
27th Aug 2026 (Thu) 0.0834 0.1056 0.081 0.1056 1,500,227
26th Aug 2026 (Wed) 0.0834 0.0847 0.0755 0.0772 345,507
25th Aug 2026 (Tue) 0.0859 0.0866 0.0701 0.0837 3,337,063
24th Aug 2026 (Mon) 0.0716 0.0858 0.0683 0.0866 1,383,431
21st Aug 2026 (Fri) 0.0712 0.0799 0.0673 0.0738 2,551,665
20th Aug 2026 (Thu) 0.0562 0.0657 0.0556 0.0611 1,901,829
19th Aug 2026 (Wed) 0.0365 0.048 0.0361 0.04905 1,209,656
18th Aug 2026 (Tue) 0.0422 0.0422 0.04 0.03945 116,499
17th Aug 2026 (Mon) 0.0402 0.0408 0.0377 0.04205 1,338,240
14th Aug 2026 (Fri) 0.0405 0.041 0.0363 0.0367 577,060
13th Aug 2026 (Thu) 0.0408 0.0428 0.0401 0.04165 51,538
12th Aug 2026 (Wed) 0.0435 0.0438 0.0412 0.04 54,463
11th Aug 2026 (Tue) 0.0435 0.0449 0.0414 0.0414 411,570
10th Aug 2026 (Mon) 0.0486 0.0496 0.043 0.0439 242,816
7th Aug 2026 (Fri) 0.046 0.0535 0.046 0.04975 566,197
6th Aug 2026 (Thu) 0.0456 0.0461 0.0441 0.0438 55,302
5th Aug 2026 (Wed) 0.044 0.045 0.0434 0.0435 296,856
4th Aug 2026 (Tue) 0.04 0.041 0.0385 0.0418 35,779
3rd Aug 2026 (Mon) 0.037 0.042 0.037 0.0406 1,532,099
31st Jul 2026 (Fri) 0.0434 0.0434 0.0349 0.0355 1,179,769
30th Jul 2026 (Thu) 0.0419 0.0445 0.04 0.04325 670,151
29th Jul 2026 (Wed) 0.045 0.045 0.0422 0.04405 52,716
FTSE 100 Latest
Value10,736.54
Change51.66