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
6th Jun 2025 (Fri) 22.45 23.20 22.45 22.50 277
5th Jun 2025 (Thu) 22.65 23.55 21.95 21.775 10,995
4th Jun 2025 (Wed) 21.40 21.40 21.40 21.50 182
3rd Jun 2025 (Tue) 22.95 22.95 22.95 20.60 146
2nd Jun 2025 (Mon) 25.075 25.075 23.95 23.95 23
30th May 2025 (Fri) 24.50 24.85 24.50 25.075 489
29th May 2025 (Thu) 24.55 24.55 23.75 24.675 987
28th May 2025 (Wed) 24.60 25.00 24.60 26.625 180
27th May 2025 (Tue) 22.55 23.50 22.35 24.70 6,351
26th May 2025 (Mon) 22.05 22.05 22.05 22.05 0
23rd May 2025 (Fri) 21.35 21.90 21.35 23.625 229
22nd May 2025 (Thu) 18.26 18.74 18.12 19.19 192
21st May 2025 (Wed) 17.98 18.50 17.82 17.61 532
20th May 2025 (Tue) 18.08 18.40 18.08 18.73 800
19th May 2025 (Mon) 21.00 21.35 20.50 19.16 42
16th May 2025 (Fri) 0.0021 0.0021 0.0021 0.00205 568,014
15th May 2025 (Thu) 0.002 0.002 0.0019 0.00205 1,815,919
14th May 2025 (Wed) 0.0021 0.0021 0.0018 0.00185 3,097,088
13th May 2025 (Tue) 0.0019 0.0019 0.0019 0.00195 1,473,482
12th May 2025 (Mon) 0.0018 0.002 0.0018 0.002 2,260,114
9th May 2025 (Fri) 0.0017 0.0018 0.0017 0.00195 1,764,694
8th May 2025 (Thu) 0.002 0.0021 0.0019 0.0019 12,314,254
7th May 2025 (Wed) 0.0025 0.0025 0.0022 0.00235 17,089,729
6th May 2025 (Tue) 0.0025 0.0026 0.0025 0.00255 3,647,058
5th May 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 0
2nd May 2025 (Fri) 0.0026 0.0026 0.0026 0.00235 4,392,320
1st May 2025 (Thu) 0.0026 0.0026 0.0021 0.0022 9,311,964
30th Apr 2025 (Wed) 0.0025 0.0025 0.0025 0.003 2,663,550
29th Apr 2025 (Tue) 0.0035 0.0035 0.003 0.0035 6,975,628
28th Apr 2025 (Mon) 0.003 0.005 0.003 0.0035 2,493,273
25th Apr 2025 (Fri) 0.006 0.006 0.003 0.00325 9,477,758
24th Apr 2025 (Thu) 0.014 0.014 0.004 0.00375 4,264,227
23rd Apr 2025 (Wed) 0.004 0.004 0.003 0.004 4,232,873
22nd Apr 2025 (Tue) 0.005 0.005 0.0035 0.00575 6,064,893
21st Apr 2025 (Mon) 0.0055 0.0055 0.0055 0.0055 0
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
FTSE 100 Latest
Value8,837.91
Change26.87