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	844.00p on 21-05-2026 at 18:35:10
Change	69.00p 8.54%
Buy	910.00p
Sell	843.00p

Last Trade:	Sell 600.00 at 844.00p
Day's Volume:	2,025
Last Close:	876.50p
Open:	803.00p
ISIN:	XS3069873134

Day's Range	795.00p - 860.00p
52wk Range:	590.00p - 10,780.00p
Market Capitalisation:	£N/A
VWAP:	833.04346p
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mstr 3xs (SMI3) Latest Trades
Sell*	600	844.00p	Automatic Execution	16:29:45 - 21-May-26
Sell*	64	852.00p	Automatic Execution	16:24:30 - 21-May-26
Buy*	2	856.00p	Automatic Execution	16:18:24 - 21-May-26
Buy*	6	855.00p	Automatic Execution	16:18:23 - 21-May-26
Buy*	24	858.00p	Automatic Execution	16:18:22 - 21-May-26
Buy*	348	860.00p	Automatic Execution	15:12:54 - 21-May-26
Sell*	19	842.00p	Automatic Execution	14:36:54 - 21-May-26
Buy*	233	857.00p	Automatic Execution	14:05:29 - 21-May-26
Sell*	300	795.00p	Automatic Execution	10:13:04 - 21-May-26
Buy*	6	814.00p	Automatic Execution	09:42:32 - 21-May-26

See more Mstr 3xs trades

Mstr 3xs (SMI3) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	811.00	832.00	796.00	807.50	7,619
19th May 2026 (Tue)	818.00	866.00	799.00	849.50	1,703
18th May 2026 (Mon)	758.00	868.00	751.00	873.00	2,132
15th May 2026 (Fri)	640.00	732.00	640.00	727.50	4,291
14th May 2026 (Thu)	687.00	754.00	625.00	624.00	3,352
13th May 2026 (Wed)	618.00	699.00	618.00	719.00	2,884
12th May 2026 (Tue)	601.00	650.00	590.00	654.00	1,563
11th May 2026 (Mon)	631.00	689.00	612.00	610.50	3,424
8th May 2026 (Fri)	743.00	743.00	691.00	724.00	12,419
7th May 2026 (Thu)	644.00	725.00	632.00	746.00	9,638
6th May 2026 (Wed)	708.00	709.00	643.00	723.50	13,443
5th May 2026 (Tue)	689.00	689.00	622.00	648.50	8,375
4th May 2026 (Mon)	772.50	772.50	772.50	772.50	0
1st May 2026 (Fri)	981.00	1,026.00	771.00	772.50	1,660
30th Apr 2026 (Thu)	1,162.00	1,180.00	1,006.00	988.00	2,442
29th Apr 2026 (Wed)	990.00	1,154.00	964.00	1,131.00	1,244
28th Apr 2026 (Tue)	1,066.00	1,114.00	1,060.00	1,062.00	3,271
27th Apr 2026 (Mon)	922.00	941.00	881.00	973.00	1,414
24th Apr 2026 (Fri)	840.00	952.00	840.00	951.00	723
23rd Apr 2026 (Thu)	835.00	892.00	818.00	843.00	2,475
22nd Apr 2026 (Wed)	973.00	973.00	796.00	842.00	2,088
21st Apr 2026 (Tue)	1,018.00	1,076.00	964.00	1,080.00	2,093

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

Value10,443.47

Change11.13