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
12th Mar 2026 (Thu) 0.371 0.379 0.338 0.372 3,929,442
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
4th Feb 2026 (Wed) 0.526 0.53 0.41 0.41 5,703,372
3rd Feb 2026 (Tue) 0.64 0.643 0.536 0.547 2,126,184
2nd Feb 2026 (Mon) 0.589 0.731 0.563 0.714 3,064,789
30th Jan 2026 (Fri) 0.624 0.686 0.593 0.682 2,702,033
29th Jan 2026 (Thu) 0.941 0.943 0.644 0.667 4,712,783
28th Jan 2026 (Wed) 1.001 1.07 0.967 0.967 1,476,286
27th Jan 2026 (Tue) 1.009 1.009 0.919 0.961 1,687,463
26th Jan 2026 (Mon) 0.978 1.03 0.948 0.98 1,177,993
23rd Jan 2026 (Fri) 1.006 1.038 0.951 1.031 1,194,831
22nd Jan 2026 (Thu) 1.047 1.063 0.966 1.013 777,202
21st Jan 2026 (Wed) 0.99 1.051 0.959 0.975 1,602,092
20th Jan 2026 (Tue) 1.092 1.103 0.955 1.026 2,754,555
19th Jan 2026 (Mon) 1.125 1.158 1.08 1.133 636,126
16th Jan 2026 (Fri) 1.261 1.282 1.155 1.243 1,105,807
15th Jan 2026 (Thu) 1.399 1.49 1.209 1.309 1,673,138
14th Jan 2026 (Wed) 1.373 1.661 1.34 1.554 2,366,110
13th Jan 2026 (Tue) 1.074 1.195 1.073 1.179 1,557,800
12th Jan 2026 (Mon) 1.002 1.049 0.936 1.049 1,441,690
FTSE 100 Latest
Value10,289.41
Change-64.36