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
19th Sep 2025 (Fri) 0.436 0.436 0.436 0.4365 277
18th Sep 2025 (Thu) 0.441 0.441 0.441 0.4405 799
17th Sep 2025 (Wed) 0.446 0.446 0.446 0.45 7,500
16th Sep 2025 (Tue) 0.437 0.437 0.436 0.436 0
15th Sep 2025 (Mon) 0.441 0.441 0.437 0.437 7
12th Sep 2025 (Fri) 0.446 0.452 0.445 0.441 20,547
11th Sep 2025 (Thu) 0.469 0.469 0.464 0.464 119
10th Sep 2025 (Wed) 0.473 0.473 0.473 0.469 600
9th Sep 2025 (Tue) 0.47 0.4725 0.47 0.4725 0
8th Sep 2025 (Mon) 0.476 0.479 0.476 0.47 6,540
5th Sep 2025 (Fri) 0.48 0.484 0.48 0.479 22,194
4th Sep 2025 (Thu) 0.457 0.457 0.4515 0.4515 15
3rd Sep 2025 (Wed) 0.4695 0.4695 0.457 0.457 7
2nd Sep 2025 (Tue) 0.458 0.461 0.458 0.4695 977
1st Sep 2025 (Mon) 0.458 0.458 0.457 0.454 927
29th Aug 2025 (Fri) 0.453 0.453 0.4505 0.4505 50
28th Aug 2025 (Thu) 0.46 0.46 0.453 0.453 35
27th Aug 2025 (Wed) 0.466 0.466 0.463 0.46 8,139
26th Aug 2025 (Tue) 0.459 0.46 0.459 0.465 614
25th Aug 2025 (Mon) 0.4495 0.4495 0.4495 0.4495 0
22nd Aug 2025 (Fri) 0.465 0.465 0.46 0.4495 1,222
21st Aug 2025 (Thu) 0.454 0.463 0.452 0.454 13,691
20th Aug 2025 (Wed) 0.451 0.457 0.447 0.4585 8,330
19th Aug 2025 (Tue) 0.44 0.44 0.44 0.449 15,386
18th Aug 2025 (Mon) 0.416 0.4305 0.416 0.4305 444
15th Aug 2025 (Fri) 0.414 0.416 0.414 0.416 352
14th Aug 2025 (Thu) 0.412 0.412 0.412 0.414 21,500
13th Aug 2025 (Wed) 0.397 0.397 0.397 0.4065 282
12th Aug 2025 (Tue) 0.413 0.413 0.413 0.4085 1,003
11th Aug 2025 (Mon) 0.412 0.418 0.411 0.412 6,189
8th Aug 2025 (Fri) 0.413 0.4215 0.413 0.4215 35
7th Aug 2025 (Thu) 0.404 0.404 0.404 0.413 7,889
6th Aug 2025 (Wed) 0.395 0.41 0.395 0.4105 14,394
5th Aug 2025 (Tue) 0.383 0.383 0.377 0.396 29,656
4th Aug 2025 (Mon) 0.4165 0.4165 0.3935 0.3935 28
1st Aug 2025 (Fri) 0.389 0.415 0.382 0.4165 38,342
31st Jul 2025 (Thu) 0.327 0.389 0.322 0.386 310,829
30th Jul 2025 (Wed) 0.448 0.448 0.444 0.449 2,107
29th Jul 2025 (Tue) 0.446 0.448 0.444 0.4485 4,048
28th Jul 2025 (Mon) 0.446 0.45 0.446 0.45 409
25th Jul 2025 (Fri) 0.447 0.451 0.447 0.446 5,229
24th Jul 2025 (Thu) 0.462 0.462 0.458 0.455 2,999
23rd Jul 2025 (Wed) 0.466 0.478 0.466 0.478 157,776
22nd Jul 2025 (Tue) 0.46 0.465 0.459 0.4625 172,241
21st Jul 2025 (Mon) 0.455 0.455 0.453 0.4555 42,801
FTSE 100 Latest
Value9,216.67
Change-11.44