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
21st May 2026 (Thu) 0.3775 0.3975 0.353 0.37875 127,687
20th May 2026 (Wed) 0.3945 0.3965 0.369 0.383 137,725
19th May 2026 (Tue) 0.3765 0.397 0.3595 0.383 708,393
18th May 2026 (Mon) 0.4445 0.448 0.355 0.36325 465,156
15th May 2026 (Fri) 0.56 0.56 0.45 0.46675 315,836
14th May 2026 (Thu) 0.50 0.545 0.46 0.545 832,603
13th May 2026 (Wed) 0.57 0.572 0.47 0.5065 284,390
12th May 2026 (Tue) 0.60 0.637 0.54 0.5315 221,332
11th May 2026 (Mon) 0.599 0.603 0.54 0.599 202,763
8th May 2026 (Fri) 0.511 0.56 0.493 0.521 2,784,413
7th May 2026 (Thu) 0.571 0.604 0.514 0.536 290,077
6th May 2026 (Wed) 0.539 0.64 0.539 0.55 230,939
5th May 2026 (Tue) 0.593 0.619 0.571 0.595 279,498
4th May 2026 (Mon) 0.508 0.508 0.508 0.508 0
1st May 2026 (Fri) 0.4395 0.514 0.433 0.508 449,862
30th Apr 2026 (Thu) 0.3745 0.421 0.3665 0.42325 245,498
29th Apr 2026 (Wed) 0.4395 0.459 0.37 0.38175 147,425
28th Apr 2026 (Tue) 0.4695 0.4695 0.38 0.40325 872,647
27th Apr 2026 (Mon) 0.499 0.503 0.4435 0.4535 232,822
24th Apr 2026 (Fri) 0.517 0.531 0.4645 0.467 154,109
23rd Apr 2026 (Thu) 0.535 0.558 0.4945 0.5615 180,311
22nd Apr 2026 (Wed) 0.4975 0.579 0.491 0.5515 613,831
21st Apr 2026 (Tue) 0.50 0.527 0.4545 0.466 439,438
20th Apr 2026 (Mon) 0.40 0.453 0.3935 0.44625 537,995
17th Apr 2026 (Fri) 0.33 0.496 0.3285 0.4645 1,387,298
16th Apr 2026 (Thu) 0.3035 0.3115 0.2795 0.297 165,643
15th Apr 2026 (Wed) 0.269 0.2825 0.263 0.2715 232,483
14th Apr 2026 (Tue) 0.255 0.30 0.2545 0.2815 568,008
13th Apr 2026 (Mon) 0.2055 0.2365 0.1988 0.228 69,553
10th Apr 2026 (Fri) 0.2305 0.233 0.221 0.22825 57,497
9th Apr 2026 (Thu) 0.223 0.2315 0.211 0.2315 47,241
8th Apr 2026 (Wed) 0.2375 0.246 0.215 0.219 538,147
7th Apr 2026 (Tue) 0.21 0.2155 0.19 0.193 478,291
6th Apr 2026 (Mon) 0.1943 0.1943 0.1943 0.1943 0
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
FTSE 100 Latest
Value10,443.47
Change11.13