Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Leverage Shares 3x Long MicroStrategy (MSTR) ETP (MST3.L)

37.38
+4.50
+(13.69%)
At close: May 1 at 4:35:21 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202533.6538.4833.0137.3837.38204,153
Apr 30, 202532.1633.1027.8132.8832.88171,591
Apr 29, 202529.6632.1029.2731.2931.29172,655
Apr 28, 202529.9231.6326.4026.5026.50184,040
Apr 25, 202526.2229.7925.2029.2729.27189,209
Apr 24, 202523.5825.8022.2625.1725.17108,886
Apr 23, 202525.9427.3923.3324.2524.25222,857
Apr 22, 202520.5025.1320.3424.3224.32269,112
Apr 17, 202519.2819.9917.5318.1818.18143,641
Apr 16, 202517.0019.6716.3019.5519.55141,960
Apr 15, 202518.3519.9116.0018.5618.56220,793
Apr 14, 202517.8118.9917.0017.6917.69185,011
Apr 11, 202514.0215.2513.1815.1315.13165,603
Apr 10, 202515.8215.9012.7712.7612.76256,593
Apr 9, 202510.5612.109.1011.0011.00501,508
Apr 8, 202515.4417.1014.7014.7914.79224,854
Apr 7, 202510.7520.8710.0014.1614.16536,651
Apr 4, 202518.6320.2014.6017.3317.33334,607
Apr 3, 202521.6322.8718.5520.3320.33187,748
Apr 2, 202522.4426.0721.7026.0726.07172,639
Apr 1, 202520.8223.1318.5022.6422.64190,382
Mar 31, 202517.7221.0616.8020.2120.21356,429
Mar 28, 202527.4928.8021.8622.4722.47190,894
Mar 27, 202531.4032.6228.2029.6929.69175,309
Mar 26, 202535.6635.8830.4331.9831.98105,132
Mar 25, 202531.5235.6930.4233.7033.70171,910
Mar 24, 202528.8632.5927.3030.7630.76194,439
Mar 21, 202524.1624.9022.8824.6724.67120,365
Mar 20, 202526.2227.3222.9223.3223.32284,589
Mar 19, 202521.7624.9321.4524.5524.55128,021
Mar 18, 202522.6923.3218.4922.4822.48185,428
Mar 17, 202523.2024.5320.5121.9821.98253,261
Mar 14, 202518.8023.5718.5822.6722.67320,594
Mar 13, 202517.4219.0615.7117.4017.40184,592
Mar 12, 202516.7619.5614.7017.0517.05335,463
Mar 11, 202514.9816.1512.2115.0415.04561,301
Mar 10, 202523.0025.1316.3017.7917.79437,486
Mar 7, 202530.8135.7428.0028.1228.12183,261
Mar 6, 202536.4039.4129.6536.3036.30293,905
Mar 5, 202527.9029.8824.9827.2327.23355,655
Mar 4, 202517.6820.8616.8518.2418.24245,543
Mar 3, 202530.6031.6321.8123.1223.12315,035
Feb 28, 202514.1021.5013.8019.6919.69406,334
Feb 27, 202526.8026.8020.8822.8122.81144,537
Feb 26, 202522.1823.7419.0122.3922.39261,223
Feb 25, 202527.3628.4020.1020.6920.69513,846
Feb 24, 202540.0141.1730.0035.7935.79262,842
Feb 21, 202550.0752.5946.8148.2148.2160,375
Feb 20, 202550.3051.7046.0047.7247.7280,899
Feb 19, 202556.3358.1254.2954.9454.9426,517
Feb 18, 202554.6758.2753.3256.0956.0939,421
Feb 17, 202553.0056.4352.4754.6954.6918,780
Feb 14, 202551.6353.9750.8653.2653.2663,242
Feb 13, 202551.0053.8948.6748.7448.7458,534
Feb 12, 202550.1250.9446.0048.7248.72106,253
Feb 11, 202558.1358.4752.6152.6152.6141,339
Feb 10, 202556.4059.2955.4456.6156.6144,262
Feb 7, 202553.2760.9152.6156.5356.5363,852
Feb 6, 202559.8261.9953.7453.7453.7495,222
Feb 5, 202562.4566.6759.1261.1261.1228,374
Feb 4, 202557.6765.9856.8763.4863.4855,278
Feb 3, 202544.2857.9543.6056.3056.30179,819
Jan 31, 202560.6365.1057.1563.5663.5649,946
Jan 30, 202564.9269.0062.2363.5963.5967,008
Jan 29, 202561.7963.2656.8357.1257.1267,259
Jan 28, 202565.4068.0057.9158.9458.9440,600
Jan 27, 202555.5870.4053.2760.0960.09193,067
Jan 24, 202587.9189.7476.2680.0180.01185,644
Jan 23, 202580.7893.6077.8988.3688.36408,902
Jan 22, 202590.7296.3580.7580.8180.81423,899
Jan 21, 202590.6697.9776.7691.3491.34227,997
Jan 20, 2025114.97115.1497.62101.00101.00255,804
Jan 17, 202585.4196.5184.5194.9694.96148,832
Jan 16, 202577.2177.8666.1675.5775.57136,191
Jan 15, 202566.1677.2063.0173.8573.85148,620
Jan 14, 202562.1468.8059.0462.2862.28210,771
Jan 13, 202554.2355.7744.7549.1749.17226,154
Jan 10, 202561.9865.0552.0556.5056.50147,174
Jan 9, 202560.6764.0053.5261.2461.2481,457
Jan 8, 202562.3173.0059.2760.6660.66187,680
Jan 7, 202589.2989.5067.0074.8174.81150,644
Jan 6, 202576.2884.0167.0082.9482.94326,180
Jan 3, 202549.2861.0547.2160.5560.55133,245
Jan 2, 202552.0754.3846.9750.4650.46196,226
Dec 31, 202451.2259.5451.2059.0459.0463,921
Dec 30, 202466.0066.4251.2254.5054.50203,731
Dec 27, 202475.0080.8166.8170.8070.80149,390
Dec 24, 202474.9981.5468.7971.4971.4960,212
Dec 23, 202493.9499.0478.8581.9681.96137,207
Dec 20, 202476.0093.2955.0190.0290.02298,256
Dec 19, 2024103.06106.8479.8485.5085.50332,322
Dec 18, 2024123.45131.99114.09125.18125.1874,924
Dec 17, 2024159.49164.32129.21136.22136.2278,212
Dec 16, 2024181.23183.99160.86174.68174.6898,990
Dec 13, 2024142.03149.00132.50142.20142.2041,041
Dec 12, 2024158.58162.90141.68148.21148.2139,639
Dec 11, 2024127.47152.77125.61151.30151.3090,724
Dec 10, 2024120.28125.23107.96107.96107.9683,374
Dec 9, 2024143.00152.47120.01130.14130.1498,129
Dec 6, 2024143.74149.99135.45142.23142.2369,809
Dec 5, 2024199.08207.31146.42149.98149.98137,288
Dec 4, 2024137.38144.86121.37123.53123.5346,983
Dec 3, 2024137.07148.00109.09133.38133.38133,577
Dec 2, 2024145.42154.99127.00140.84140.8472,469
Nov 29, 2024154.59177.86151.09155.09155.0960,430
Nov 28, 2024146.04150.00137.32143.07143.0725,486
Nov 27, 2024131.88149.07125.00138.60138.6094,991
Nov 26, 2024164.46176.52135.00157.35157.35124,108
Nov 25, 2024227.22250.00149.00188.81188.81118,996
Nov 22, 2024212.20218.74152.08207.92207.92131,678
Nov 21, 2024442.25498.62238.30342.20342.20106,697
Nov 20, 2024285.52384.99264.26344.67344.6770,407
Nov 19, 2024187.00238.18180.00231.21231.2154,686
Nov 18, 2024151.13180.43131.79178.35178.3538,929
Nov 15, 2024121.43139.44117.70136.70136.7035,537
Nov 14, 2024142.19146.87112.02121.19121.1943,037
Nov 13, 2024147.00198.37143.90164.03164.0340,067
Nov 12, 2024172.06180.00110.07145.27145.2751,549
Nov 11, 2024101.16127.8099.39123.06123.0629,211
Nov 8, 202481.7687.6973.7773.7773.7724,116
Nov 7, 202467.5476.9966.0075.5675.5611,697
Nov 6, 202464.9772.5559.7567.4667.4627,519
Nov 5, 202451.9359.7350.3754.2954.2922,123
Nov 4, 202450.3252.8245.6348.6348.6319,835
Nov 1, 202460.9769.7455.0055.9055.9023,300
Oct 31, 202463.8175.1758.5864.5164.5139,407
Oct 30, 202476.4076.8261.6171.2571.2530,510
Oct 29, 202481.4084.9969.0077.7177.7128,632
Oct 28, 202462.7969.4661.5668.0168.0120,430
Oct 25, 202455.7866.1954.2664.3364.3327,191
Oct 24, 202445.6755.2545.3052.9052.9031,789
Oct 23, 202436.6336.6336.6336.6336.63-
Oct 22, 202436.6336.6336.6336.6336.63-
Oct 21, 202436.6336.6336.6336.6336.63-
Oct 18, 202436.6336.6336.6336.6336.63-
Oct 17, 202435.1436.7832.0036.6336.6331,098
Oct 16, 202436.7238.3133.7036.6336.6364,213
Oct 15, 202442.0443.0733.0035.3535.3540,175
Oct 14, 202451.7155.5450.1253.3153.3119,001
Oct 11, 202446.1346.1346.1346.1346.13-

Related Tickers