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
28th Sep 2026 (Mon) 0.209 0.218 0.209 0.2165 42,312
25th Sep 2026 (Fri) 0.236 0.236 0.234 0.211 29,304
24th Sep 2026 (Thu) 0.236 0.236 0.236 0.2385 100
23rd Sep 2026 (Wed) 0.237 0.237 0.2335 0.2335 0
22nd Sep 2026 (Tue) 0.234 0.234 0.233 0.237 89,200
21st Sep 2026 (Mon) 0.24 0.24 0.24 0.242 6,123
18th Sep 2026 (Fri) 0.241 0.241 0.24 0.24 107,147
17th Sep 2026 (Thu) 0.235 0.235 0.235 0.235 8
16th Sep 2026 (Wed) 0.239 0.24 0.239 0.24 4,146
15th Sep 2026 (Tue) 0.235 0.235 0.235 0.232 692
14th Sep 2026 (Mon) 0.226 0.226 0.226 0.226 72,791
11th Sep 2026 (Fri) 0.242 0.242 0.237 0.237 49,282
10th Sep 2026 (Thu) 0.248 0.251 0.243 0.243 62,773
9th Sep 2026 (Wed) 0.243 0.243 0.243 0.243 818
8th Sep 2026 (Tue) 0.24 0.241 0.24 0.243 18,220
7th Sep 2026 (Mon) 0.234 0.238 0.234 0.2365 8,111
4th Sep 2026 (Fri) 0.224 0.232 0.224 0.232 2,483
3rd Sep 2026 (Thu) 0.215 0.215 0.215 0.215 6
2nd Sep 2026 (Wed) 0.24 0.24 0.24 0.24 37,731
1st Sep 2026 (Tue) 0.233 0.233 0.233 0.233 5
31st Aug 2026 (Mon) 0.214 0.214 0.214 0.214 0
28th Aug 2026 (Fri) 0.228 0.228 0.214 0.214 3,210
27th Aug 2026 (Thu) 0.245 0.245 0.237 0.237 831
26th Aug 2026 (Wed) 0.252 0.252 0.242 0.242 11,001
25th Aug 2026 (Tue) 0.256 0.26 0.252 0.252 283
24th Aug 2026 (Mon) 0.259 0.259 0.258 0.252 1,503
21st Aug 2026 (Fri) 0.259 0.261 0.259 0.26 393
20th Aug 2026 (Thu) 0.265 0.265 0.265 0.267 577
19th Aug 2026 (Wed) 0.271 0.271 0.266 0.2615 35,634
18th Aug 2026 (Tue) 0.264 0.264 0.261 0.264 13,595
17th Aug 2026 (Mon) 0.251 0.264 0.25 0.261 57,080
14th Aug 2026 (Fri) 0.244 0.247 0.244 0.242 55,361
13th Aug 2026 (Thu) 0.249 0.249 0.239 0.248 10,662
12th Aug 2026 (Wed) 0.241 0.246 0.24 0.249 9,635
11th Aug 2026 (Tue) 0.232 0.236 0.229 0.2375 22,000
10th Aug 2026 (Mon) 0.239 0.239 0.222 0.226 22,880
7th Aug 2026 (Fri) 0.243 0.248 0.235 0.2365 13,692
6th Aug 2026 (Thu) 0.266 0.267 0.266 0.245 18,364
5th Aug 2026 (Wed) 0.255 0.255 0.249 0.252 110,686
4th Aug 2026 (Tue) 0.271 0.271 0.247 0.243 123,655
3rd Aug 2026 (Mon) 0.301 0.301 0.258 0.264 71,423
31st Jul 2026 (Fri) 0.331 0.332 0.323 0.32 32,757
30th Jul 2026 (Thu) 0.52 0.52 0.35 0.3795 251,294
29th Jul 2026 (Wed) 0.631 0.631 0.626 0.6285 8,708
FTSE 100 Latest
Value10,720.20
Change35.32