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!

-3x Microsoft (MS3S) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.509 0.523 0.507 0.522 46,160
12th Dec 2025 (Fri) 0.495 0.495 0.495 0.509 111
11th Dec 2025 (Thu) 0.522 0.53 0.521 0.5055 401
10th Dec 2025 (Wed) 0.467 0.467 0.467 0.5025 107
9th Dec 2025 (Tue) 0.469 0.469 0.469 0.473 199
8th Dec 2025 (Mon) 0.509 0.509 0.47 0.47 0
5th Dec 2025 (Fri) 0.497 0.502 0.495 0.509 2,400
4th Dec 2025 (Thu) 0.509 0.517 0.509 0.5115 1,400
3rd Dec 2025 (Wed) 0.48 0.51 0.48 0.506 22,091
2nd Dec 2025 (Tue) 0.485 0.485 0.485 0.478 100
1st Dec 2025 (Mon) 0.481 0.483 0.481 0.4835 200
28th Nov 2025 (Fri) 0.489 0.489 0.477 0.474 300
27th Nov 2025 (Thu) 0.488 0.488 0.482 0.482 0
26th Nov 2025 (Wed) 0.508 0.508 0.508 0.488 1,002
25th Nov 2025 (Tue) 0.55 0.55 0.55 0.5355 1,100
24th Nov 2025 (Mon) 0.524 0.524 0.524 0.524 10,003
21st Nov 2025 (Fri) 0.518 0.53 0.516 0.5405 44,884
20th Nov 2025 (Thu) 0.473 0.482 0.471 0.4905 20,876
19th Nov 2025 (Wed) 0.479 0.479 0.477 0.4855 15,651
18th Nov 2025 (Tue) 0.463 0.488 0.455 0.477 19,554
17th Nov 2025 (Mon) 0.437 0.443 0.431 0.438 250
14th Nov 2025 (Fri) 0.451 0.451 0.451 0.4325 215
13th Nov 2025 (Thu) 0.434 0.434 0.433 0.433 1,400
12th Nov 2025 (Wed) 0.432 0.432 0.43 0.4535 6
11th Nov 2025 (Tue) 0.441 0.443 0.441 0.4485 2,003
10th Nov 2025 (Mon) 0.455 0.455 0.452 0.454 2,383
7th Nov 2025 (Fri) 0.461 0.475 0.461 0.4735 1,920
6th Nov 2025 (Thu) 0.45 0.46 0.443 0.465 3,112
5th Nov 2025 (Wed) 0.427 0.428 0.427 0.435 175
4th Nov 2025 (Tue) 0.429 0.429 0.425 0.427 421
3rd Nov 2025 (Mon) 0.415 0.415 0.413 0.413 22
31st Oct 2025 (Fri) 0.421 0.421 0.412 0.415 6,274
30th Oct 2025 (Thu) 0.406 0.406 0.397 0.3955 12,235
29th Oct 2025 (Wed) 0.373 0.373 0.373 0.371 2,737
28th Oct 2025 (Tue) 0.358 0.359 0.356 0.363 8,550
27th Oct 2025 (Mon) 0.40 0.40 0.384 0.3865 7,413
24th Oct 2025 (Fri) 0.405 0.405 0.405 0.406 352
23rd Oct 2025 (Thu) 0.407 0.407 0.4065 0.4065 0
22nd Oct 2025 (Wed) 0.423 0.423 0.407 0.407 25
21st Oct 2025 (Tue) 0.4205 0.423 0.4205 0.423 0
20th Oct 2025 (Mon) 0.4385 0.4385 0.4205 0.4205 0
17th Oct 2025 (Fri) 0.44 0.44 0.44 0.4385 111
16th Oct 2025 (Thu) 0.423 0.427 0.423 0.427 0
FTSE 100 Latest
Value9,751.31
Change102.28