Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Short Mstr (SMST) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 3,096.00 3,102.00 3,039.00 3,436.00 2,330
13th Mar 2025 (Thu) 3,546.00 3,665.00 3,316.00 3,436.00 4,100
12th Mar 2025 (Wed) 3,129.00 3,951.00 3,129.00 3,545.00 10,620
11th Mar 2025 (Tue) 4,227.00 5,055.00 4,000.00 4,352.50 6,052
10th Mar 2025 (Mon) 3,818.00 4,499.00 3,804.00 4,419.50 6,369
7th Mar 2025 (Fri) 2,871.00 3,100.00 2,788.00 3,217.50 11,659
6th Mar 2025 (Thu) 2,694.00 3,000.00 2,419.00 2,554.00 22,528
5th Mar 2025 (Wed) 4,001.00 4,184.00 3,587.00 3,922.50 5,651
4th Mar 2025 (Tue) 6,664.00 6,791.00 5,903.00 6,528.00 3,049
3rd Mar 2025 (Mon) 3,488.00 5,360.00 3,040.00 5,192.00 13,501
28th Feb 2025 (Fri) 8,391.00 8,596.00 5,725.00 6,326.00 14,934
27th Feb 2025 (Thu) 5,243.00 6,114.00 5,095.00 5,947.00 3,138
26th Feb 2025 (Wed) 6,341.00 7,234.00 5,828.00 6,096.00 16,237
25th Feb 2025 (Tue) 5,684.00 6,741.00 5,564.00 6,685.00 34,935
24th Feb 2025 (Mon) 3,996.00 5,200.00 3,996.00 4,623.50 53,441
21st Feb 2025 (Fri) 3,408.00 3,441.00 3,272.00 3,569.50 66,219
20th Feb 2025 (Thu) 3,423.00 3,735.00 3,406.00 3,610.00 2,877
19th Feb 2025 (Wed) 3,146.00 3,223.00 3,047.00 3,220.50 57,949
18th Feb 2025 (Tue) 3,248.00 3,282.00 3,070.00 3,157.50 26,350
17th Feb 2025 (Mon) 3,165.00 3,165.00 3,165.00 3,237.50 2
14th Feb 2025 (Fri) 3,470.00 3,527.00 3,314.00 3,359.50 1,126
13th Feb 2025 (Thu) 3,611.00 3,618.00 3,417.00 3,665.50 1,523
12th Feb 2025 (Wed) 3,630.00 3,908.00 3,630.00 3,759.50 2,846
11th Feb 2025 (Tue) 3,405.00 3,413.00 3,310.00 3,468.00 1,344
10th Feb 2025 (Mon) 3,320.00 3,369.00 3,195.00 3,309.00 5,899
7th Feb 2025 (Fri) 3,475.00 3,475.00 3,200.00 3,302.50 1,624
6th Feb 2025 (Thu) 3,108.00 3,500.00 3,108.00 3,473.50 3,109
5th Feb 2025 (Wed) 3,003.00 3,185.00 2,944.00 3,106.00 2,015
4th Feb 2025 (Tue) 3,230.00 3,237.00 2,898.00 3,011.00 3,071
3rd Feb 2025 (Mon) 4,124.00 4,174.00 3,375.00 3,462.50 7,658
31st Jan 2025 (Fri) 3,208.00 3,388.00 3,022.00 3,080.50 11,478
30th Jan 2025 (Thu) 3,032.00 3,088.00 2,800.00 3,034.00 4,654
29th Jan 2025 (Wed) 3,136.00 3,364.00 3,136.00 3,421.00 3,128
28th Jan 2025 (Tue) 2,990.00 3,364.00 2,929.00 3,324.50 13,921
27th Jan 2025 (Mon) 3,445.00 3,545.00 2,825.00 3,241.50 33,888
24th Jan 2025 (Fri) 2,126.50 2,654.00 2,126.50 2,533.00 19,667
23rd Jan 2025 (Thu) 2,600.00 2,638.00 2,228.00 2,336.50 18,058
22nd Jan 2025 (Wed) 2,285.50 2,510.00 2,232.00 2,501.50 19,824
21st Jan 2025 (Tue) 2,294.00 2,579.00 2,140.00 2,312.25 41,743
20th Jan 2025 (Mon) 1,832.00 1,971.00 1,793.00 1,971.00 7,569
17th Jan 2025 (Fri) 2,612.00 2,711.00 2,234.00 2,262.00 25,301
16th Jan 2025 (Thu) 8.90 10.00 8.90 9.10 3,292,364
15th Jan 2025 (Wed) 10.60 10.60 8.85 9.20 3,722,353
14th Jan 2025 (Tue) 11.70 11.90 10.30 11.45 3,549,781
FTSE 100 Latest
Value8,605.17
Change62.61