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
21st May 2026 (Thu) 0.574 0.574 0.574 0.602 33,973
20th May 2026 (Wed) 0.601 0.614 0.60 0.6165 101,840
19th May 2026 (Tue) 0.583 0.583 0.572 0.597 29,459
18th May 2026 (Mon) 0.603 0.614 0.598 0.6115 153,898
15th May 2026 (Fri) 0.672 0.672 0.58 0.5845 41,981
14th May 2026 (Thu) 0.686 0.691 0.67 0.643 42
13th May 2026 (Wed) 0.67 0.67 0.67 0.683 25
12th May 2026 (Tue) 0.647 0.66 0.647 0.66 2,015
11th May 2026 (Mon) 0.649 0.656 0.649 0.6415 6,837
8th May 2026 (Fri) 0.604 0.622 0.604 0.62 2,750
7th May 2026 (Thu) 0.626 0.626 0.626 0.586 100
6th May 2026 (Wed) 0.653 0.673 0.653 0.637 2,242
5th May 2026 (Tue) 0.6315 0.6465 0.6315 0.6465 0
4th May 2026 (Mon) 0.6315 0.6315 0.6315 0.6315 0
1st May 2026 (Fri) 0.677 0.677 0.637 0.6315 13,932
30th Apr 2026 (Thu) 0.626 0.684 0.626 0.684 20,748
29th Apr 2026 (Wed) 0.581 0.581 0.581 0.594 25
28th Apr 2026 (Tue) 0.599 0.599 0.589 0.59 6,582
27th Apr 2026 (Mon) 0.587 0.617 0.587 0.603 133,512
24th Apr 2026 (Fri) 0.608 0.627 0.608 0.616 1,433
23rd Apr 2026 (Thu) 0.596 0.598 0.595 0.608 740
22nd Apr 2026 (Wed) 0.601 0.601 0.5705 0.5705 0
21st Apr 2026 (Tue) 0.623 0.627 0.597 0.601 20,013
20th Apr 2026 (Mon) 0.626 0.627 0.626 0.632 22,988
17th Apr 2026 (Fri) 0.60 0.60 0.576 0.578 31,843
16th Apr 2026 (Thu) 0.631 0.653 0.631 0.641 18,317
15th Apr 2026 (Wed) 0.73 0.73 0.73 0.6855 29,647
14th Apr 2026 (Tue) 0.8595 0.8595 0.782 0.782 0
13th Apr 2026 (Mon) 0.933 0.933 0.933 0.8595 25
10th Apr 2026 (Fri) 0.912 0.923 0.905 0.9215 37,012
9th Apr 2026 (Thu) 0.953 0.953 0.953 0.9445 17
8th Apr 2026 (Wed) 0.827 0.868 0.827 0.883 26,747
7th Apr 2026 (Tue) 0.915 0.931 0.915 0.9515 1,450
6th Apr 2026 (Mon) 0.9315 0.9315 0.9315 0.9315 0
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
FTSE 100 Latest
Value10,443.47
Change11.13