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 Short Mstr (MSTS) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Nov 2026 (Thu) 1.184 1.299 1.157 1.151 889,325
11th Nov 2026 (Wed) 1.044 1.07 1.01 1.017 1,456,489
10th Nov 2026 (Tue) 0.983 1.109 0.97 1.0845 1,715,907
9th Nov 2026 (Mon) 1.047 1.049 0.91 0.9725 399,771
6th Nov 2026 (Fri) 0.908 0.978 0.851 0.923 536,136
5th Nov 2026 (Thu) 0.70 0.982 0.678 0.874 799,854
4th Nov 2026 (Wed) 0.807 0.836 0.653 0.687 369,131
3rd Nov 2026 (Tue) 0.964 0.981 0.777 0.82 787,486
2nd Nov 2026 (Mon) 0.863 0.923 0.804 0.8505 429,982
30th Oct 2026 (Fri) 0.883 1.044 0.879 0.8975 816,575
29th Oct 2026 (Thu) 0.787 0.79 0.724 0.7455 244,381
28th Oct 2026 (Wed) 0.757 0.806 0.73 0.8085 189,385
27th Oct 2026 (Tue) 0.80 0.824 0.78 0.787 194,689
26th Oct 2026 (Mon) 0.779 0.836 0.734 0.7715 443,995
23rd Oct 2026 (Fri) 0.686 0.785 0.665 0.675 830,392
22nd Oct 2026 (Thu) 0.714 0.738 0.68 0.7025 662,239
21st Oct 2026 (Wed) 0.789 0.789 0.618 0.618 759,779
20th Oct 2026 (Tue) 0.948 0.996 0.744 0.777 919,555
19th Oct 2026 (Mon) 0.849 0.898 0.849 0.876 86,146
16th Oct 2026 (Fri) 0.773 0.859 0.773 0.853 953,354
15th Oct 2026 (Thu) 0.929 1.007 0.775 0.791 635,845
14th Oct 2026 (Wed) 0.724 0.84 0.70 0.831 827,329
13th Oct 2026 (Tue) 0.704 0.722 0.689 0.71 105,150
12th Oct 2026 (Mon) 0.661 0.707 0.636 0.7095 308,720
9th Oct 2026 (Fri) 0.697 0.758 0.65 0.6805 225,423
8th Oct 2026 (Thu) 0.73 0.796 0.723 0.772 406,175
7th Oct 2026 (Wed) 0.636 0.711 0.636 0.7085 216,792
6th Oct 2026 (Tue) 0.615 0.615 0.56 0.5745 233,237
5th Oct 2026 (Mon) 0.597 0.635 0.59 0.632 143,923
2nd Oct 2026 (Fri) 0.596 0.656 0.538 0.6455 519,894
1st Oct 2026 (Thu) 0.723 0.802 0.68 0.702 456,727
30th Sep 2026 (Wed) 0.755 0.774 0.62 0.75 8,641,133
29th Sep 2026 (Tue) 0.66 0.755 0.651 0.764 104,558
28th Sep 2026 (Mon) 0.72 0.741 0.676 0.7115 356,770
25th Sep 2026 (Fri) 0.655 0.69 0.609 0.6845 184,533
24th Sep 2026 (Thu) 0.649 0.712 0.636 0.6605 462,477
23rd Sep 2026 (Wed) 0.559 0.636 0.554 0.6105 2,623,724
22nd Sep 2026 (Tue) 0.628 0.642 0.549 0.57 1,598,292
21st Sep 2026 (Mon) 0.754 0.758 0.565 0.6155 2,057,636
18th Sep 2026 (Fri) 1.457 1.469 0.995 0.9945 1,174,648
17th Sep 2026 (Thu) 1.709 1.763 1.60 1.7175 157,010
16th Sep 2026 (Wed) 1.742 1.852 1.662 1.852 353,806
15th Sep 2026 (Tue) 1.65 1.728 1.599 1.599 238,578
14th Sep 2026 (Mon) 1.733 1.744 1.498 1.5535 271,295
FTSE 100 Latest
Value10,863.09
Change27.62