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
3rd Apr 2026 (Fri) 0.9315 0.9315 0.9315 0.9315 0
2nd Apr 2026 (Thu) 0.977 0.977 0.931 0.9315 60,593
1st Apr 2026 (Wed) 0.922 0.923 0.922 0.9285 32,432
31st Mar 2026 (Tue) 0.989 0.989 0.989 0.9885 34
30th Mar 2026 (Mon) 1.027 1.034 1.003 0.998 5,180
27th Mar 2026 (Fri) 0.998 1.022 0.998 1.027 505
26th Mar 2026 (Thu) 0.928 0.961 0.928 0.968 23,487
25th Mar 2026 (Wed) 0.903 0.903 0.903 0.9415 26
24th Mar 2026 (Tue) 0.867 0.867 0.867 0.9195 25
23rd Mar 2026 (Mon) 0.889 0.889 0.824 0.862 28,257
20th Mar 2026 (Fri) 0.85 0.85 0.85 0.849 13,176
19th Mar 2026 (Thu) 0.806 0.814 0.803 0.821 1,274
18th Mar 2026 (Wed) 0.748 0.772 0.745 0.792 3,941
17th Mar 2026 (Tue) 0.74 0.767 0.739 0.765 21
16th Mar 2026 (Mon) 0.771 0.771 0.77 0.769 13
13th Mar 2026 (Fri) 0.784 0.784 0.784 0.778 11
12th Mar 2026 (Thu) 0.737 0.737 0.734 0.731 76
11th Mar 2026 (Wed) 0.721 0.721 0.721 0.74 33
10th Mar 2026 (Tue) 0.708 0.708 0.708 0.7185 2,004
9th Mar 2026 (Mon) 0.735 0.744 0.735 0.721 183
6th Mar 2026 (Fri) 0.688 0.71 0.688 0.694 143
5th Mar 2026 (Thu) 0.705 0.705 0.705 0.722 150
4th Mar 2026 (Wed) 0.735 0.735 0.734 0.728 463
3rd Mar 2026 (Tue) 0.795 0.795 0.754 0.759 41
2nd Mar 2026 (Mon) 0.828 0.828 0.823 0.777 140
27th Feb 2026 (Fri) 0.767 0.804 0.766 0.7975 862
26th Feb 2026 (Thu) 0.759 0.759 0.736 0.7575 13,673
25th Feb 2026 (Wed) 0.832 0.832 0.761 0.779 1,580
24th Feb 2026 (Tue) 0.852 0.852 0.852 0.852 2
23rd Feb 2026 (Mon) 0.836 0.86 0.836 0.851 2,249
20th Feb 2026 (Fri) 0.79 0.79 0.782 0.782 497
19th Feb 2026 (Thu) 0.768 0.768 0.768 0.771 5,115
18th Feb 2026 (Wed) 0.781 0.784 0.769 0.7685 911
17th Feb 2026 (Tue) 0.778 0.801 0.776 0.781 1,360
16th Feb 2026 (Mon) 0.771 0.771 0.76 0.765 761
13th Feb 2026 (Fri) 0.77 0.779 0.744 0.779 201,925
12th Feb 2026 (Thu) 0.776 0.776 0.776 0.776 5
11th Feb 2026 (Wed) 0.749 0.76 0.749 0.76 4,056
10th Feb 2026 (Tue) 0.69 0.699 0.69 0.671 7,677
9th Feb 2026 (Mon) 0.768 0.77 0.768 0.715 2,000
6th Feb 2026 (Fri) 0.816 0.816 0.783 0.8015 3,051
FTSE 100 Latest
Value10,436.29
Change71.50