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	4,430.00p on 12-12-2025 at 18:55:09
Change	-480.00p -9.93%
Buy	4,430.00p
Sell	4,275.00p

Last Trade:	Buy 15.00 at 4,430.00p
Day's Volume:	1,124
Last Close:	4,352.50p
Open:	4,075.00p
ISIN:	XS3069873134

Day's Range	4,055.00p - 4,430.00p
52wk Range:	0.1302p - 6,600.00p
Market Capitalisation:	£N/A
VWAP:	4,170.32918p
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mstr 3xs (SMI3) Latest Trades
Buy*	15	4,430.00p	Automatic Execution	15:59:18 - 12-Dec-25
Buy*	39	4,430.00p	Automatic Execution	15:58:41 - 12-Dec-25
Buy*	34	4,430.00p	Automatic Execution	15:58:31 - 12-Dec-25
Buy*	47	4,430.00p	Automatic Execution	15:58:31 - 12-Dec-25
Buy*	41	4,430.00p	Automatic Execution	15:58:31 - 12-Dec-25
Sell*	71	4,245.00p	Automatic Execution	15:46:23 - 12-Dec-25
Unknown*	0	4,180.00p	SI Trade	10:09:57 - 12-Dec-25
Sell*	200	4,055.00p	Automatic Execution	10:02:18 - 12-Dec-25
Sell*	4	4,100.00p	Automatic Execution	09:58:39 - 12-Dec-25
Sell*	23	4,100.00p	Automatic Execution	09:50:47 - 12-Dec-25

See more Mstr 3xs trades

Mstr 3xs (SMI3) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	4,075.00	4,430.00	4,055.00	4,352.50	1,124
11th Dec 2025 (Thu)	3,890.00	4,832.50	3,890.00	4,832.50	5
10th Dec 2025 (Wed)	3,880.00	3,880.00	3,880.00	3,890.00	511
9th Dec 2025 (Tue)	4,227.50	4,227.50	3,497.50	3,497.50	0
8th Dec 2025 (Mon)	4,140.00	4,500.00	4,015.00	4,227.50	275
5th Dec 2025 (Fri)	4,200.00	4,200.00	4,200.00	4,545.00	49
4th Dec 2025 (Thu)	4,145.00	4,145.00	4,035.00	3,880.00	234
3rd Dec 2025 (Wed)	4,285.00	4,285.00	4,060.00	4,357.50	1,003
2nd Dec 2025 (Tue)	5,140.00	5,140.00	4,330.00	4,775.00	195
1st Dec 2025 (Mon)	5,480.00	6,600.00	5,460.00	6,585.00	1,143
28th Nov 2025 (Fri)	4,425.00	4,425.00	4,425.00	4,730.00	230
27th Nov 2025 (Thu)	4,700.00	4,700.00	4,700.00	4,815.00	1,682
26th Nov 2025 (Wed)	5,630.00	5,730.00	5,230.00	5,410.00	1,122
25th Nov 2025 (Tue)	5,150.00	5,250.00	5,130.00	5,370.00	648
24th Nov 2025 (Mon)	5,820.00	6,120.00	5,400.00	5,540.00	362
21st Nov 2025 (Fri)	5,610.00	6,220.00	5,060.00	5,760.00	3,304
20th Nov 2025 (Thu)	4,195.00	5,160.00	4,130.00	5,075.00	4,658
19th Nov 2025 (Wed)	4,015.00	4,485.00	4,015.00	4,485.00	2,974
18th Nov 2025 (Tue)	4,260.00	4,490.00	3,450.00	3,215.00	3,986
17th Nov 2025 (Mon)	3,745.00	4,325.00	3,540.00	4,335.00	2,385
14th Nov 2025 (Fri)	3,665.00	4,385.00	3,665.00	3,705.00	5,140
13th Nov 2025 (Thu)	2,820.00	3,050.00	2,820.00	3,165.00	1,531

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

Value9,649.03

Change-54.13