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 Long Mstr (MST3) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 34.245 34.245 34.245 34.245 0
2nd Apr 2026 (Thu) 33.00 34.96 30.44 34.245 10,468
1st Apr 2026 (Wed) 0.284 0.285 0.245 0.255 2,848,202
31st Mar 2026 (Tue) 0.256 0.26 0.22 0.234 7,248,295
30th Mar 2026 (Mon) 0.284 0.298 0.269 0.279 2,089,058
27th Mar 2026 (Fri) 0.334 0.334 0.257 0.272 8,316,791
26th Mar 2026 (Thu) 0.359 0.37 0.335 0.3345 1,452,302
25th Mar 2026 (Wed) 0.375 0.406 0.367 0.3755 5,565,914
24th Mar 2026 (Tue) 0.371 0.378 0.34 0.355 2,298,331
23rd Mar 2026 (Mon) 0.323 0.383 0.312 0.34 6,558,856
20th Mar 2026 (Fri) 0.386 0.391 0.338 0.358 3,580,156
19th Mar 2026 (Thu) 0.376 0.377 0.325 0.345 5,083,319
18th Mar 2026 (Wed) 0.491 0.491 0.386 0.386 4,428,927
17th Mar 2026 (Tue) 0.463 0.49 0.44 0.473 3,071,914
16th Mar 2026 (Mon) 0.429 0.459 0.416 0.422 3,516,158
13th Mar 2026 (Fri) 0.382 0.448 0.376 0.3925 7,132,608
12th Mar 2026 (Thu) 0.371 0.379 0.338 0.353 4,258,207
11th Mar 2026 (Wed) 0.381 0.413 0.354 0.372 2,346,665
10th Mar 2026 (Tue) 0.411 0.424 0.361 0.401 3,958,615
9th Mar 2026 (Mon) 0.327 0.387 0.322 0.378 2,974,820
6th Mar 2026 (Fri) 0.414 0.414 0.335 0.346 3,367,150
5th Mar 2026 (Thu) 0.451 0.485 0.388 0.3965 4,101,298
4th Mar 2026 (Wed) 0.37 0.482 0.369 0.471 5,082,581
3rd Mar 2026 (Tue) 0.37 0.378 0.309 0.369 2,960,251
2nd Mar 2026 (Mon) 0.321 0.41 0.314 0.394 4,022,581
27th Feb 2026 (Fri) 0.371 0.382 0.321 0.334 4,095,139
26th Feb 2026 (Thu) 0.366 0.384 0.347 0.362 3,722,683
25th Feb 2026 (Wed) 0.312 0.37 0.312 0.369 4,570,964
24th Feb 2026 (Tue) 0.285 0.303 0.258 0.281 4,261,647
23rd Feb 2026 (Mon) 0.329 0.342 0.305 0.313 3,270,169
20th Feb 2026 (Fri) 0.354 0.395 0.33 0.365 3,381,685
19th Feb 2026 (Thu) 0.324 0.325 0.288 0.301 2,143,404
18th Feb 2026 (Wed) 0.349 0.36 0.319 0.344 1,432,357
17th Feb 2026 (Tue) 0.369 0.369 0.318 0.36 2,141,028
16th Feb 2026 (Mon) 0.38 0.404 0.365 0.372 790,137
13th Feb 2026 (Fri) 0.307 0.386 0.303 0.375 4,195,716
12th Feb 2026 (Thu) 0.33 0.347 0.288 0.289 3,416,986
11th Feb 2026 (Wed) 0.36 0.404 0.324 0.349 4,670,457
10th Feb 2026 (Tue) 0.40 0.445 0.368 0.433 3,600,003
9th Feb 2026 (Mon) 0.385 0.407 0.323 0.406 7,101,392
6th Feb 2026 (Fri) 0.248 0.371 0.244 0.367 14,267,636
5th Feb 2026 (Thu) 0.417 0.438 0.28 0.3085 9,691,123
FTSE 100 Latest
Value10,436.29
Change71.50