Close
Company Search
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!

Madison Short T (MSTI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 20.80 20.80 20.765 20.765 0
18th Sep 2025 (Thu) 20.80 20.80 20.765 20.765 0
17th Sep 2025 (Wed) 20.80 20.80 20.77 20.77 0
16th Sep 2025 (Tue) 20.80 20.80 20.785 20.785 0
15th Sep 2025 (Mon) 20.80 20.80 20.775 20.775 62
12th Sep 2025 (Fri) 20.80 20.80 20.80 20.76 200
11th Sep 2025 (Thu) 20.80 20.80 20.765 20.765 1
10th Sep 2025 (Wed) 20.80 20.80 20.80 20.67 300
9th Sep 2025 (Tue) 20.70 20.735 20.70 20.735 0
8th Sep 2025 (Mon) 20.70 20.745 20.70 20.745 0
5th Sep 2025 (Fri) 20.70 20.71 20.70 20.71 0
4th Sep 2025 (Thu) 20.70 20.705 20.70 20.705 2
3rd Sep 2025 (Wed) 20.70 20.70 20.70 20.665 166
2nd Sep 2025 (Tue) 20.64 20.64 20.635 20.635 64
1st Sep 2025 (Mon) 20.64 20.655 20.64 20.655 0
29th Aug 2025 (Fri) 20.64 20.655 20.64 20.655 0
28th Aug 2025 (Thu) 20.64 20.64 20.64 20.67 360
27th Aug 2025 (Wed) 20.71 20.71 20.645 20.645 0
26th Aug 2025 (Tue) 20.71 20.715 20.71 20.715 0
25th Aug 2025 (Mon) 20.71 20.71 20.70 20.70 0
22nd Aug 2025 (Fri) 20.71 20.71 20.705 20.705 0
21st Aug 2025 (Thu) 20.71 20.71 20.645 20.645 0
20th Aug 2025 (Wed) 20.71 20.71 20.665 20.665 0
19th Aug 2025 (Tue) 20.71 20.71 20.71 20.66 100
18th Aug 2025 (Mon) 20.64 20.655 20.64 20.655 0
15th Aug 2025 (Fri) 20.64 20.6578 20.64 20.6578 0
14th Aug 2025 (Thu) 20.64 20.6655 20.64 20.6655 0
13th Aug 2025 (Wed) 20.64 20.68 20.64 20.68 0
12th Aug 2025 (Tue) 20.64 20.655 20.64 20.655 69
11th Aug 2025 (Mon) 20.64 20.64 20.64 20.64 0
8th Aug 2025 (Fri) 20.64 20.64 20.635 20.635 0
7th Aug 2025 (Thu) 20.64 20.64 20.64 20.65 100
6th Aug 2025 (Wed) 20.62 20.62 20.62 20.645 100
5th Aug 2025 (Tue) 20.62 20.62 20.62 20.64 105
4th Aug 2025 (Mon) 20.555 20.63 20.555 20.63 0
1st Aug 2025 (Fri) 20.555 20.625 20.555 20.625 83
31st Jul 2025 (Thu) 20.555 20.555 20.55 20.55 200
30th Jul 2025 (Wed) 20.57 20.57 20.54 20.54 1
29th Jul 2025 (Tue) 20.57 20.58 20.57 20.57 146
28th Jul 2025 (Mon) 20.60 20.60 20.59 20.59 2
25th Jul 2025 (Fri) 20.60 20.60 20.60 20.60 700
24th Jul 2025 (Thu) 20.64 20.64 20.585 20.585 1
23rd Jul 2025 (Wed) 20.64 20.64 20.64 20.595 100
22nd Jul 2025 (Tue) 20.585 20.67 20.585 20.67 0
FTSE 100 Latest
Value9,207.79
Change-8.88