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	2,090.00p on 10-07-2026 at 19:07:43
Change	75.00p 3.57%
Buy	2,195.00p
Sell	2,155.00p

Last Trade:	Buy 626.00 at 2,090.00p
Day's Volume:	2,712
Last Close:	2,175.00p
Open:	2,105.00p
ISIN:	XS3069873134

Day's Range	1,896.00p - 2,105.00p
52wk Range:	590.00p - 10,780.00p
Market Capitalisation:	£N/A
VWAP:	2,081.57375p
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mstr 3xs (SMI3) Latest Trades
Buy*	626	2,090.00p	Automatic Execution	15:32:45 - 10-Jul-26
Buy*	883	2,090.00p	Automatic Execution	15:32:44 - 10-Jul-26
Buy*	883	2,090.00p	Automatic Execution	15:32:44 - 10-Jul-26
Buy*	1	2,080.00p	Automatic Execution	15:32:44 - 10-Jul-26
Buy*	49	2,050.00p	Automatic Execution	15:04:17 - 10-Jul-26
Buy*	1	2,030.00p	Automatic Execution	15:04:17 - 10-Jul-26
Buy*	7	1,932.00p	Ordinary	14:35:30 - 10-Jul-26
Buy*	69	1,896.00p	Automatic Execution	12:19:00 - 10-Jul-26
Sell*	98	2,030.00p	Automatic Execution	09:33:27 - 10-Jul-26
Sell*	24	2,030.00p	Automatic Execution	09:33:24 - 10-Jul-26

See more Mstr 3xs trades

Mstr 3xs (SMI3) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2026 (Fri)	2,105.00	2,105.00	1,896.00	2,175.00	2,712
9th Jul 2026 (Thu)	2,095.00	2,280.00	2,085.00	2,100.00	2,013
8th Jul 2026 (Wed)	2,180.00	2,395.00	2,180.00	2,355.00	3,002
7th Jul 2026 (Tue)	1,930.00	1,984.00	1,806.00	1,925.00	431
6th Jul 2026 (Mon)	1,698.00	2,185.00	1,632.00	1,887.00	1,075
3rd Jul 2026 (Fri)	1,742.00	1,830.00	1,712.00	1,830.00	140
2nd Jul 2026 (Thu)	2,325.00	2,325.00	1,692.00	1,939.00	3,389
1st Jul 2026 (Wed)	3,185.00	3,225.00	2,075.00	2,122.50	1,059
30th Jun 2026 (Tue)	2,900.00	3,370.00	2,830.00	3,310.00	1,413
29th Jun 2026 (Mon)	4,005.00	4,240.00	3,275.00	3,642.50	4,212
26th Jun 2026 (Fri)	3,810.00	4,185.00	3,720.00	3,877.50	4,035
25th Jun 2026 (Thu)	2,815.00	3,850.00	2,685.00	3,790.00	3,064
24th Jun 2026 (Wed)	2,310.00	2,830.00	2,310.00	2,797.50	1,771
23rd Jun 2026 (Tue)	2,225.00	2,370.00	2,190.00	2,300.00	3,712
22nd Jun 2026 (Mon)	1,904.00	1,904.00	1,582.00	1,874.00	2,837
19th Jun 2026 (Fri)	1,956.00	2,025.00	1,888.00	1,994.00	857
18th Jun 2026 (Thu)	1,642.00	1,934.00	1,616.00	1,985.50	1,814
17th Jun 2026 (Wed)	1,462.00	1,560.00	1,462.00	1,514.00	1,435
16th Jun 2026 (Tue)	1,260.00	1,532.00	1,258.00	1,426.00	1,021
15th Jun 2026 (Mon)	1,266.00	1,266.00	1,144.00	1,183.00	1,881
12th Jun 2026 (Fri)	1,722.00	1,782.00	1,398.00	1,441.00	1,363
11th Jun 2026 (Thu)	1,794.00	1,986.00	1,740.00	1,988.50	3,445

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

Value10,497.29

Change24.84