Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mstr 3xs (SMI3) Share Price

Intraday
Historical

Price	115.60p on 23-09-2026 at 18:35:10
Change	6.50p 6.11%
Buy	114.00p
Sell	111.80p

Last Trade:	Buy 343.00 at 115.60p
Day's Volume:	24,087
Last Close:	112.90p
Open:	103.00p
ISIN:	XS3069873134

Day's Range	102.40p - 118.60p
52wk Range:	102.40p - 10,780.00p
Market Capitalisation:	£N/A
VWAP:	112.43766p
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mstr 3xs (SMI3) Latest Trades
Buy*	343	115.60p	Automatic Execution	15:50:54 - 23-Sep-26
Buy*	9,657	115.60p	Automatic Execution	15:50:54 - 23-Sep-26
Sell*	2,156	116.00p	Automatic Execution	15:35:34 - 23-Sep-26
Sell*	382	118.60p	Automatic Execution	15:32:29 - 23-Sep-26
Buy*	305	118.00p	Automatic Execution	15:30:12 - 23-Sep-26
Buy*	305	117.80p	Automatic Execution	15:29:46 - 23-Sep-26
Buy*	304	117.80p	Automatic Execution	15:29:43 - 23-Sep-26
Buy*	304	117.80p	Automatic Execution	15:29:37 - 23-Sep-26
Sell*	304	117.60p	Automatic Execution	15:29:35 - 23-Sep-26
Buy*	227	116.80p	Automatic Execution	15:28:21 - 23-Sep-26

See more Mstr 3xs trades

Mstr 3xs (SMI3) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Sep 2026 (Wed)	103.00	118.60	102.40	112.90	24,087
22nd Sep 2026 (Tue)	114.80	117.80	104.20	106.40	27,425
21st Sep 2026 (Mon)	137.80	137.80	110.60	114.50	32,774
18th Sep 2026 (Fri)	265.50	273.00	195.00	184.50	17,024
17th Sep 2026 (Thu)	314.00	325.50	308.50	326.75	3,321
16th Sep 2026 (Wed)	324.00	336.00	316.00	347.50	6,244
15th Sep 2026 (Tue)	307.50	321.00	294.00	302.00	4,270
14th Sep 2026 (Mon)	314.00	323.50	288.50	287.50	3,561
11th Sep 2026 (Fri)	323.50	337.00	278.00	275.75	4,260
10th Sep 2026 (Thu)	303.50	336.00	303.50	326.75	13,140
9th Sep 2026 (Wed)	266.00	294.00	254.00	298.75	14,346
8th Sep 2026 (Tue)	271.50	277.00	264.50	281.75	12,412
7th Sep 2026 (Mon)	255.00	264.00	252.50	265.25	5,981
4th Sep 2026 (Fri)	258.50	270.00	252.00	258.00	6,677
3rd Sep 2026 (Thu)	516.00	516.00	313.00	313.00	6,065
2nd Sep 2026 (Wed)	516.00	528.00	497.00	525.00	2,866
1st Sep 2026 (Tue)	431.50	487.50	425.50	462.25	2,601
31st Aug 2026 (Mon)	436.00	436.00	436.00	436.00	0
28th Aug 2026 (Fri)	394.00	441.00	394.00	436.00	6,317
27th Aug 2026 (Thu)	576.00	578.00	398.00	385.50	9,295
26th Aug 2026 (Wed)	567.00	628.00	567.00	606.00	15,735
25th Aug 2026 (Tue)	546.00	630.00	546.00	569.00	7,668
24th Aug 2026 (Mon)	653.00	694.00	549.00	537.00	9,970

See more Mstr 3xs price history

Date	Source	Headline
Mstr 3xs (SMI3) Regulatory News
7th May 2025 7:00 am	RNS	Granite 3x Short MSTR - Reverse split - 19 May 25
3rd Jun 2024 7:00 am	RNS	Granite 3x Short MSTR - Reverse Split - 17JUN24
5th Jun 2023 3:43 pm	RNS	Granite 3xS MicroStrategy-Reverse Split-19 June

See more Mstr 3xs regulatory news

FTSE 100 Latest

Value10,705.26

Change-3.07