Leverage Shares 3X Long Moderna (LON:3MRN)
London · Delayed Price · Currency is GBP · Price in GBX 7,720.00
+1,480.00 (23.72%)
Last updated: Sep 22, 2026, 4:13 PM GMT
LON:3MRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,380.00 | 8,280.00 | 6,340.00 | 7,720.00 | 7,720.00 | 23.72% | 1,662 |
| Sep 21, 2026 | 6,000.00 | 6,380.00 | 6,000.00 | 6,240.00 | 6,240.00 | 25.30% | 792 |
| Sep 18, 2026 | 5,620.00 | 5,620.00 | 5,180.00 | 4,980.00 | 4,980.00 | -3.86% | 716 |
| Sep 17, 2026 | 5,120.00 | 5,340.00 | 5,120.00 | 5,180.00 | 5,180.00 | 22.17% | 341 |
| Sep 16, 2026 | 4,170.00 | 4,280.00 | 4,170.00 | 4,240.00 | 4,240.00 | -3.09% | 367 |
| Sep 11, 2026 | 3,720.00 | 4,360.00 | 3,720.00 | 4,375.00 | 4,375.00 | 34.20% | 1,428 |
| Sep 10, 2026 | 3,490.00 | 3,530.00 | 3,490.00 | 3,260.00 | 3,260.00 | -9.32% | 321 |
| Sep 9, 2026 | 3,760.00 | 3,830.00 | 3,610.00 | 3,595.00 | 3,595.00 | -11.45% | 606 |
| Sep 4, 2026 | 5,400.00 | 5,400.00 | 4,220.00 | 4,060.00 | 4,060.00 | -4.25% | 396 |
| Sep 3, 2026 | 4,240.00 | 4,380.00 | 4,240.00 | 4,240.00 | 4,240.00 | -6.09% | 290 |
| Sep 2, 2026 | 4,950.00 | 4,950.00 | 4,540.00 | 4,515.00 | 4,515.00 | 2.27% | 160 |
| Sep 1, 2026 | 3,830.00 | 4,070.00 | 3,640.00 | 4,415.00 | 4,415.00 | 21.79% | 11,176 |
| Aug 28, 2026 | 4,210.00 | 4,590.00 | 3,350.00 | 3,625.00 | 3,625.00 | -4.73% | 11,699 |
| Aug 27, 2026 | 4,810.00 | 4,810.00 | 3,850.00 | 3,805.00 | 3,805.00 | -17.28% | 5,874 |
| Aug 26, 2026 | 5,640.00 | 5,720.00 | 5,620.00 | 4,600.00 | 4,600.00 | -19.72% | 825 |
| Aug 25, 2026 | 4,250.00 | 5,780.00 | 4,250.00 | 5,730.00 | 5,730.00 | 46.36% | 5,452 |
| Aug 24, 2026 | 3,829.10 | 3,840.00 | 3,840.00 | 3,915.00 | 3,915.00 | -21.46% | 14 |
| Aug 21, 2026 | 3,920.00 | 5,400.00 | 3,920.00 | 4,985.00 | 4,985.00 | 6.97% | 5,921 |
| Aug 20, 2026 | 7,420.00 | 8,540.00 | 4,070.00 | 4,660.00 | 4,660.00 | -37.03% | 9,209 |
| Aug 19, 2026 | 1,580.00 | 9,240.00 | 1,580.00 | 7,400.00 | 7,400.00 | 368.35% | 24,539 |
| Aug 18, 2026 | 1,615.00 | 1,620.00 | 1,615.00 | 1,580.00 | 1,580.00 | -8.67% | 2,158 |
| Aug 17, 2026 | 1,660.00 | 1,785.00 | 1,660.00 | 1,730.00 | 1,730.00 | 8.81% | 2,615 |
| Aug 14, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,590.00 | 1,590.00 | -7.96% | 63 |
| Aug 13, 2026 | 1,645.00 | 1,720.00 | 1,645.00 | 1,727.50 | 1,727.50 | 9.34% | 86 |
| Aug 12, 2026 | 1,550.00 | 1,550.00 | 1,540.00 | 1,580.00 | 1,580.00 | 17.25% | 102 |
| Aug 11, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,347.50 | 1,347.50 | -2.71% | 154 |
| Aug 10, 2026 | 1,380.00 | 1,575.00 | 1,380.00 | 1,385.00 | 1,385.00 | 12.83% | 404 |
| Aug 7, 2026 | 1,100.00 | 1,265.00 | 1,100.00 | 1,227.50 | 1,227.50 | 9.11% | 192 |
| Aug 6, 2026 | 1,359.55 | 1,350.00 | 1,145.00 | 1,125.00 | 1,125.00 | -11.94% | 174 |
| Aug 5, 2026 | 1,250.00 | 1,400.00 | 1,250.00 | 1,277.50 | 1,277.50 | 3.23% | 1,857 |
| Aug 4, 2026 | 1,290.00 | 1,290.00 | 1,210.00 | 1,237.50 | 1,237.50 | 2.48% | 635 |
| Aug 3, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,207.50 | 1,207.50 | -2.82% | 49 |
| Jul 31, 2026 | 1,250.00 | 1,340.00 | 1,250.00 | 1,242.50 | 1,242.50 | 3.33% | 491 |
| Jul 30, 2026 | 1,200.00 | 1,235.00 | 1,200.00 | 1,202.50 | 1,202.50 | 4.11% | 328 |
| Jul 24, 2026 | 1,135.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,155.00 | -11.32% | 274 |
| Jul 23, 2026 | 1,339.70 | 1,335.00 | 1,335.00 | 1,302.50 | 1,302.50 | -11.69% | 148 |
| Jul 21, 2026 | 1,554.65 | 1,580.00 | 1,425.00 | 1,475.00 | 1,475.00 | -10.33% | 1,135 |
| Jul 20, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,645.00 | 1,645.00 | -17.54% | 200 |
| Jul 16, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 1,995.00 | 1,995.00 | -8.90% | 10 |
| Jul 15, 2026 | 2,140.00 | 2,140.00 | 2,140.00 | 2,190.00 | 2,190.00 | 1.39% | 143 |
| Jul 14, 2026 | 2,290.00 | 2,290.00 | 2,140.00 | 2,160.00 | 2,160.00 | -10.00% | 147 |
| Jul 13, 2026 | 2,290.00 | 2,290.00 | 2,060.00 | 2,400.00 | 2,400.00 | 1.27% | 24 |
| Jul 10, 2026 | 2,710.00 | 2,710.00 | 2,420.00 | 2,370.00 | 2,370.00 | -27.30% | 166 |
| Jul 9, 2026 | 3,080.00 | 3,400.00 | 3,080.00 | 3,260.00 | 3,260.00 | 2.84% | 156 |
| Jul 8, 2026 | 3,960.00 | 3,960.00 | 3,400.00 | 3,170.00 | 3,170.00 | -19.65% | 402 |
| Jul 7, 2026 | 4,310.00 | 4,310.00 | 4,060.00 | 3,945.00 | 3,945.00 | -15.34% | 344 |
| Jul 6, 2026 | 4,100.00 | 4,660.00 | 3,770.00 | 4,660.00 | 4,660.00 | 12.02% | 584 |
| Jul 3, 2026 | 4,390.00 | 4,390.00 | 4,010.00 | 4,160.00 | 4,160.00 | 10.49% | 1,496 |
| Jul 2, 2026 | 3,600.00 | 4,280.00 | 3,600.00 | 3,765.00 | 3,765.00 | 19.52% | 1,466 |
| Jul 1, 2026 | 2,770.00 | 3,220.00 | 2,620.00 | 3,150.00 | 3,150.00 | 1.45% | 321 |