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!

3x Long Mstr (3MST) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jul 2025 (Thu) 2,430.00 2,514.00 2,376.00 2,484.25 23,159
23rd Jul 2025 (Wed) 2,755.00 2,755.00 2,507.00 2,513.50 21,817
22nd Jul 2025 (Tue) 2,820.00 2,867.00 2,528.00 2,727.50 126,373
21st Jul 2025 (Mon) 2,899.00 2,967.00 2,820.00 2,879.00 35,610
18th Jul 2025 (Fri) 3,500.00 3,500.00 2,904.00 2,887.50 43,354
17th Jul 2025 (Thu) 3,438.00 3,455.00 3,294.00 3,399.00 26,411
16th Jul 2025 (Wed) 3,266.00 3,414.00 3,264.00 3,428.50 20,924
15th Jul 2025 (Tue) 3,111.00 3,474.00 3,091.00 3,178.00 41,045
14th Jul 2025 (Mon) 3,291.00 3,446.00 3,155.00 3,205.00 63,980
11th Jul 2025 (Fri) 2,999.00 3,088.00 2,879.00 2,953.00 49,862
10th Jul 2025 (Thu) 2,613.00 2,690.00 2,550.00 2,622.00 12,569
9th Jul 2025 (Wed) 2,310.50 2,448.00 2,290.00 2,426.00 35,830
8th Jul 2025 (Tue) 2,335.00 2,344.50 2,257.00 2,299.50 14,650
7th Jul 2025 (Mon) 2,397.00 2,443.50 2,303.50 2,391.50 22,744
4th Jul 2025 (Fri) 2,344.00 2,445.50 2,309.00 2,326.75 3,174
3rd Jul 2025 (Thu) 2,369.50 2,611.00 2,306.50 2,488.75 45,261
2nd Jul 2025 (Wed) 2,066.00 2,145.00 2,059.50 2,115.50 42,376
1st Jul 2025 (Tue) 2,422.00 2,437.50 2,025.00 2,091.75 60,032
30th Jun 2025 (Mon) 2,266.00 2,359.00 2,198.00 2,359.00 41,854
27th Jun 2025 (Fri) 2,265.50 2,367.00 2,180.00 2,335.00 26,949
26th Jun 2025 (Thu) 2,282.00 2,293.00 2,194.00 2,199.75 30,072
25th Jun 2025 (Wed) 2,121.00 2,269.00 2,118.50 2,196.00 41,385
24th Jun 2025 (Tue) 2,100.00 2,187.00 2,000.00 2,120.00 31,589
23rd Jun 2025 (Mon) 1,946.50 1,957.50 1,830.00 1,934.50 33,587
20th Jun 2025 (Fri) 2,000.00 2,088.00 1,950.00 2,024.00 31,806
19th Jun 2025 (Thu) 1,997.00 2,029.00 1,948.50 2,024.75 5,901
18th Jun 2025 (Wed) 2,102.50 2,136.00 1,980.00 2,057.00 33,951
17th Jun 2025 (Tue) 2,076.00 2,118.50 1,960.00 1,963.50 41,699
16th Jun 2025 (Mon) 2,309.00 2,321.50 2,150.00 2,156.50 40,496
13th Jun 2025 (Fri) 1,952.00 2,130.00 1,948.50 2,096.75 48,003
12th Jun 2025 (Thu) 2,236.00 2,265.00 2,075.00 2,205.00 45,693
11th Jun 2025 (Wed) 2,347.50 2,402.50 2,300.00 2,331.00 38,868
10th Jun 2025 (Tue) 2,448.50 2,453.00 2,253.50 2,334.75 60,310
9th Jun 2025 (Mon) 2,180.00 2,283.50 2,133.50 2,248.25 57,646
6th Jun 2025 (Fri) 2,087.00 2,195.00 2,025.00 2,140.50 32,379
5th Jun 2025 (Thu) 2,180.00 2,263.50 2,096.00 2,195.00 50,138
4th Jun 2025 (Wed) 2,315.00 2,352.00 2,125.00 2,261.50 42,892
3rd Jun 2025 (Tue) 2,100.00 2,381.00 2,100.00 2,365.25 30,405
2nd Jun 2025 (Mon) 2,065.00 2,110.00 1,990.00 2,088.25 41,296
30th May 2025 (Fri) 2,032.50 2,101.50 1,944.50 2,001.50 44,199
29th May 2025 (Thu) 2,073.00 2,134.00 1,950.00 2,048.25 72,118
28th May 2025 (Wed) 2,050.00 2,064.50 1,870.00 1,902.00 76,425
27th May 2025 (Tue) 2,169.50 2,273.00 1,970.00 2,060.00 83,188
26th May 2025 (Mon) 3,112.2201 3,112.2201 3,112.2201 3,112.2201 0
FTSE 100 Latest
Value9,123.10
Change-15.27