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 Short Mstr (MSTS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 41.33 41.44 39.46 45.005 6,425
13th Mar 2025 (Thu) 45.82 48.72 41.00 45.005 31,663
12th Mar 2025 (Wed) 46.90 51.50 39.96 45.99 22,308
11th Mar 2025 (Tue) 58.71 68.21 50.93 56.355 39,361
10th Mar 2025 (Mon) 49.00 59.05 46.01 56.925 41,633
7th Mar 2025 (Fri) 38.77 41.66 33.61 41.565 84,354
6th Mar 2025 (Thu) 33.16 39.59 30.27 33.07 196,064
5th Mar 2025 (Wed) 49.49 55.85 46.03 50.32 71,676
4th Mar 2025 (Tue) 84.88 88.00 73.30 82.93 33,470
3rd Mar 2025 (Mon) 40.12 70.00 38.39 66.09 66,475
28th Feb 2025 (Fri) 107.47 108.78 71.86 79.605 23,572
27th Feb 2025 (Thu) 63.22 80.33 62.28 75.02 21,080
26th Feb 2025 (Wed) 80.22 91.71 73.50 78.33 22,956
25th Feb 2025 (Tue) 71.51 85.84 69.98 84.61 50,145
24th Feb 2025 (Mon) 51.35 65.49 50.37 58.43 35,856
21st Feb 2025 (Fri) 44.11 46.09 41.44 45.13 23,055
20th Feb 2025 (Thu) 43.15 47.04 42.89 45.66 4,814
19th Feb 2025 (Wed) 39.32 40.98 38.33 40.495 19,808
18th Feb 2025 (Tue) 41.24 41.42 38.23 39.86 14,082
17th Feb 2025 (Mon) 41.71 41.71 40.00 41.09 239
14th Feb 2025 (Fri) 43.25 44.28 41.80 42.455 6,032
13th Feb 2025 (Thu) 44.40 45.33 42.39 45.97 6,944
12th Feb 2025 (Wed) 45.11 49.14 44.57 46.86 12,923
11th Feb 2025 (Tue) 40.48 42.69 39.79 43.085 4,196
10th Feb 2025 (Mon) 40.90 41.81 40.15 40.99 4,930
7th Feb 2025 (Fri) 43.88 44.25 37.74 40.93 15,600
6th Feb 2025 (Thu) 39.84 43.47 38.12 43.23 28,124
5th Feb 2025 (Wed) 38.46 39.92 36.00 38.88 26,887
4th Feb 2025 (Tue) 41.30 41.58 36.10 37.59 23,205
3rd Feb 2025 (Mon) 50.88 51.96 41.78 42.985 54,294
31st Jan 2025 (Fri) 39.73 42.20 37.00 38.37 34,429
30th Jan 2025 (Thu) 37.85 38.84 34.75 37.58 5,955
29th Jan 2025 (Wed) 39.12 42.50 39.12 42.425 6,762
28th Jan 2025 (Tue) 36.80 42.04 36.64 41.355 14,226
27th Jan 2025 (Mon) 42.88 44.00 35.25 40.43 40,582
24th Jan 2025 (Fri) 28.72 32.55 27.95 31.63 42,758
23rd Jan 2025 (Thu) 31.57 32.56 27.19 28.54 63,201
22nd Jan 2025 (Wed) 28.35 31.14 26.57 31.14 16,915
21st Jan 2025 (Tue) 28.14 32.16 26.12 28.485 37,335
20th Jan 2025 (Mon) 22.00 26.00 22.00 25.50 8,479
17th Jan 2025 (Fri) 20.98 31.13 14.67 27.595 5,490
16th Jan 2025 (Thu) 0.109 0.125 0.109 0.111 10,221,523
15th Jan 2025 (Wed) 0.128 0.137 0.109 0.113 9,135,950
14th Jan 2025 (Tue) 0.142 0.148 0.124 0.14 19,366,444
FTSE 100 Latest
Value8,594.45
Change51.89