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 3xs $ (3SMI) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 0.0055 0.0055 0.0055 0.0055 0
17th Apr 2025 (Thu) 0.0055 0.0055 0.0055 0.0055 573,386
16th Apr 2025 (Wed) 0.006 0.006 0.0045 0.00725 10,200,312
15th Apr 2025 (Tue) 0.005 0.0055 0.005 0.00925 1,042,683
14th Apr 2025 (Mon) 0.0055 0.0065 0.005 0.0065 4,014,012
11th Apr 2025 (Fri) 0.008 0.008 0.0065 0.0075 9,553,658
10th Apr 2025 (Thu) 0.0075 0.01 0.007 0.0075 27,645,272
9th Apr 2025 (Wed) 0.0175 0.02 0.016 0.01625 24,615,112
8th Apr 2025 (Tue) 0.0135 0.014 0.0125 0.014 4,858,712
7th Apr 2025 (Mon) 0.0165 0.017 0.012 0.0145 10,900,188
4th Apr 2025 (Fri) 0.0125 0.014 0.012 0.01325 5,276,723
3rd Apr 2025 (Thu) 0.016 0.016 0.011 0.012 3,795,034
2nd Apr 2025 (Wed) 0.011 0.0115 0.01 0.0095 8,895,704
1st Apr 2025 (Tue) 0.012 0.0135 0.0115 0.01125 5,539,839
31st Mar 2025 (Mon) 0.014 0.015 0.0125 0.0125 6,701,322
28th Mar 2025 (Fri) 0.011 0.012 0.0105 0.012 5,342,955
27th Mar 2025 (Thu) 0.01 0.01 0.0095 0.01 1,450,776
26th Mar 2025 (Wed) 0.009 0.0095 0.0085 0.00925 4,550,341
25th Mar 2025 (Tue) 0.011 0.011 0.0085 0.00875 4,889,892
24th Mar 2025 (Mon) 0.014 0.014 0.0095 0.011 11,047,291
21st Mar 2025 (Fri) 0.014 0.0145 0.014 0.01375 10,299,516
20th Mar 2025 (Thu) 0.0145 0.0145 0.012 0.0145 5,722,279
19th Mar 2025 (Wed) 0.017 0.017 0.014 0.014 5,718,574
18th Mar 2025 (Tue) 0.017 0.0185 0.015 0.016 6,962,058
17th Mar 2025 (Mon) 0.016 0.017 0.0155 0.0165 8,981,289
14th Mar 2025 (Fri) 0.0215 0.0225 0.017 0.0175 34,750,846
13th Mar 2025 (Thu) 0.025 0.026 0.024 0.02475 2,147,553
12th Mar 2025 (Wed) 0.029 0.029 0.022 0.02525 9,696,840
11th Mar 2025 (Tue) 0.032 0.0365 0.0275 0.03075 8,430,850
10th Mar 2025 (Mon) 0.0275 0.0315 0.0255 0.03125 21,164,810
7th Mar 2025 (Fri) 0.022 0.022 0.019 0.0225 4,589,400
6th Mar 2025 (Thu) 0.03 0.03 0.0175 0.01875 9,548,217
5th Mar 2025 (Wed) 0.0265 0.031 0.026 0.02775 12,969,240
4th Mar 2025 (Tue) 0.055 0.0575 0.0485 0.0545 4,069,758
3rd Mar 2025 (Mon) 0.026 0.04 0.025 0.0435 10,548,964
28th Feb 2025 (Fri) 0.0685 0.0725 0.046 0.05225 5,980,462
27th Feb 2025 (Thu) 0.044 0.05 0.0425 0.04925 4,267,886
26th Feb 2025 (Wed) 0.0515 0.059 0.0475 0.0515 4,670,529
25th Feb 2025 (Tue) 0.0465 0.053 0.0455 0.05525 6,209,018
24th Feb 2025 (Mon) 0.034 0.0415 0.033 0.03875 6,458,801
21st Feb 2025 (Fri) 0.029 0.03 0.029 0.0295 285,492
FTSE 100 Latest
Value8,275.66
Change0.00