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
10th Jul 2026 (Fri) 0.0484 0.0522 0.0454 0.0461 2,776,046
9th Jul 2026 (Thu) 0.0505 0.0505 0.045 0.0478 554,377
8th Jul 2026 (Wed) 0.0499 0.0499 0.0414 0.0425 1,300,278
7th Jul 2026 (Tue) 0.0541 0.0584 0.05 0.0541 6,187,454
6th Jul 2026 (Mon) 0.0614 0.0644 0.0481 0.0547 1,427,727
3rd Jul 2026 (Fri) 0.0573 0.0642 0.056 0.0606 1,647,579
2nd Jul 2026 (Thu) 0.0494 0.0596 0.0458 0.0546 2,352,335
1st Jul 2026 (Wed) 0.0369 0.0509 0.0365 0.05105 497,988
30th Jun 2026 (Tue) 0.0424 0.0449 0.0319 0.0358 3,626,946
29th Jun 2026 (Mon) 0.0363 0.0419 0.0337 0.03925 1,883,120
26th Jun 2026 (Fri) 0.0411 0.0411 0.034 0.0381 881,787
25th Jun 2026 (Thu) 0.0613 0.0613 0.04 0.0401 1,245,648
24th Jun 2026 (Wed) 0.079 0.079 0.0599 0.0599 1,334,470
23rd Jun 2026 (Tue) 0.0842 0.086 0.076 0.0779 1,193,069
22nd Jun 2026 (Mon) 0.1032 0.11 0.0945 0.0971 1,418,105
19th Jun 2026 (Fri) 0.10 0.10 0.0874 0.0974 245,116
18th Jun 2026 (Thu) 0.1166 0.1166 0.0916 0.0921 892,813
17th Jun 2026 (Wed) 0.132 0.1328 0.12 0.1236 148,803
16th Jun 2026 (Tue) 0.1532 0.1602 0.1338 0.1338 171,701
15th Jun 2026 (Mon) 0.154 0.1672 0.1514 0.162 149,218
12th Jun 2026 (Fri) 0.1144 0.1446 0.1134 0.1431 227,313
11th Jun 2026 (Thu) 0.1148 0.1202 0.109 0.108 315,861
10th Jun 2026 (Wed) 0.1148 0.1228 0.1046 0.1144 2,069,896
9th Jun 2026 (Tue) 0.153 0.153 0.1126 0.1126 844,514
8th Jun 2026 (Mon) 0.1324 0.1538 0.1324 0.1524 505,782
5th Jun 2026 (Fri) 0.1586 0.1628 0.116 0.1238 680,568
4th Jun 2026 (Thu) 0.175 0.18 0.1392 0.1606 3,001,138
3rd Jun 2026 (Wed) 0.1964 0.2055 0.1778 0.1783 761,385
2nd Jun 2026 (Tue) 0.266 0.266 0.183 0.1905 1,010,894
1st Jun 2026 (Mon) 0.3145 0.318 0.2495 0.27075 214,771
29th May 2026 (Fri) 0.284 0.329 0.268 0.329 819,485
28th May 2026 (Thu) 0.28 0.285 0.238 0.25825 1,850,213
27th May 2026 (Wed) 0.35 0.3565 0.3055 0.3185 867,333
26th May 2026 (Tue) 0.359 0.38 0.341 0.3615 593,238
25th May 2026 (Mon) 0.35325 0.35325 0.35325 0.35325 0
22nd May 2026 (Fri) 0.365 0.377 0.3355 0.35325 317,940
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
FTSE 100 Latest
Value10,497.29
Change24.84