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	5,040.00p on 06-02-2026 at 19:40:08
Change	-5,090.00p -50%
Buy	5,140.00p
Sell	5,040.00p

Last Trade:	Sell 28.00 at 5,040.00p
Day's Volume:	100
Last Close:	5,090.00p
Open:	10,780.00p
ISIN:	XS3069873134

Day's Range	5,040.00p - 10,780.00p
52wk Range:	0.1302p - 10,780.00p
Market Capitalisation:	£N/A
VWAP:	7,394.40p
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mstr 3xs (SMI3) Latest Trades
Sell*	28	5,040.00p	Automatic Execution	16:19:25 - 06-Feb-26
Buy*	5	5,240.00p	Suspected BUY Trade	16:03:07 - 06-Feb-26
Buy*	1	6,000.00p	SI Trade	15:19:50 - 06-Feb-26
Buy*	22	6,500.00p	Suspected BUY Trade	14:51:46 - 06-Feb-26
Unknown*	0	7,700.00p	SI Trade	14:30:37 - 06-Feb-26
Unknown*	0	8,130.00p	SI Trade	13:28:56 - 06-Feb-26
Unknown*	0	8,780.00p	SI Trade	12:59:20 - 06-Feb-26
Unknown*	0	8,910.00p	SI Trade	12:16:09 - 06-Feb-26
Buy*	4	10,520.00p	Automatic Execution	09:00:00 - 06-Feb-26
Buy*	16	10,780.00p	Automatic Execution	08:23:46 - 06-Feb-26

See more Mstr 3xs trades

Mstr 3xs (SMI3) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	10,780.00	10,780.00	5,040.00	5,090.00	100
5th Feb 2026 (Thu)	8,260.00	10,520.00	8,150.00	10,180.00	2,052
4th Feb 2026 (Wed)	6,660.00	7,870.00	6,660.00	8,110.00	623
3rd Feb 2026 (Tue)	5,850.00	6,530.00	5,850.00	6,575.00	777
2nd Feb 2026 (Mon)	6,080.00	6,230.00	5,450.00	5,360.00	515
30th Jan 2026 (Fri)	6,280.00	6,290.00	5,730.00	5,695.00	533
29th Jan 2026 (Thu)	4,385.00	5,820.00	4,385.00	5,730.00	312
28th Jan 2026 (Wed)	4,130.00	4,280.00	4,130.00	4,332.50	484
27th Jan 2026 (Tue)	4,285.00	4,545.00	4,285.00	4,432.50	271
26th Jan 2026 (Mon)	4,400.00	4,510.00	4,185.00	4,377.50	611
23rd Jan 2026 (Fri)	4,440.00	4,535.00	4,385.00	4,227.50	134
22nd Jan 2026 (Thu)	4,330.00	4,515.00	4,330.00	4,372.50	44
21st Jan 2026 (Wed)	4,425.00	4,425.00	4,425.00	4,510.00	85
20th Jan 2026 (Tue)	4,170.00	4,595.00	4,170.00	4,405.00	195
19th Jan 2026 (Mon)	3,800.00	4,142.50	3,800.00	4,142.50	0
16th Jan 2026 (Fri)	3,725.00	4,075.00	3,725.00	3,800.00	1,065
15th Jan 2026 (Thu)	3,790.00	3,880.00	3,755.00	3,712.50	185
14th Jan 2026 (Wed)	3,655.00	3,695.00	3,060.00	3,065.00	516
13th Jan 2026 (Tue)	4,800.00	4,800.00	4,335.00	4,397.50	156
12th Jan 2026 (Mon)	5,220.00	5,350.00	5,220.00	4,947.50	100
9th Jan 2026 (Fri)	5,300.00	5,300.00	5,300.00	5,007.50	40
8th Jan 2026 (Thu)	5,180.00	5,180.00	5,180.00	4,787.50	34
7th Jan 2026 (Wed)	4,500.00	5,180.00	4,500.00	4,760.00	270

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

Value10,369.75

Change60.53