Leverage Shares 3x Long Microstrategy (mstr) ETP (LON:MST3)
London · Delayed Price · Currency is GBP · Price in USD 32.75
+1.37 (4.37%)
At close: Sep 22, 2026
LON:MST3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.22 | 34.00 | 28.72 | 32.75 | 32.75 | 4.37% | 95,167 |
| Sep 21, 2026 | 26.68 | 32.89 | 26.68 | 31.38 | 31.38 | 34.98% | 298,459 |
| Sep 18, 2026 | 18.34 | 23.34 | 18.25 | 23.25 | 23.25 | 46.33% | 144,076 |
| Sep 17, 2026 | 15.92 | 17.27 | 15.50 | 15.89 | 15.89 | 7.37% | 246,146 |
| Sep 16, 2026 | 15.94 | 16.66 | 14.80 | 14.80 | 14.80 | -14.98% | 32,510 |
| Sep 15, 2026 | 17.17 | 17.50 | 15.76 | 17.41 | 17.41 | -6.68% | 179,129 |
| Sep 14, 2026 | 16.78 | 19.09 | 16.27 | 18.65 | 18.65 | -1.64% | 87,353 |
| Sep 11, 2026 | 16.37 | 19.46 | 15.70 | 18.96 | 18.96 | 13.31% | 123,075 |
| Sep 10, 2026 | 17.74 | 17.82 | 15.50 | 16.73 | 16.73 | -8.23% | 218,538 |
| Sep 9, 2026 | 20.37 | 21.60 | 17.85 | 18.23 | 18.23 | -7.38% | 77,532 |
| Sep 8, 2026 | 20.44 | 21.20 | 18.92 | 19.69 | 19.69 | -7.71% | 45,417 |
| Sep 7, 2026 | 22.10 | 22.39 | 20.85 | 21.33 | 21.33 | -1.16% | 111,933 |
| Sep 4, 2026 | 21.99 | 22.50 | 18.77 | 21.58 | 21.58 | 1.53% | 175,289 |
| Sep 3, 2026 | 15.64 | 21.26 | 15.46 | 21.26 | 21.26 | 42.36% | 148,711 |
| Sep 2, 2026 | 16.35 | 16.35 | 14.56 | 14.93 | 14.93 | -13.21% | 145,604 |
| Sep 1, 2026 | 18.83 | 18.83 | 15.65 | 17.20 | 17.20 | -10.98% | 73,288 |
| Aug 28, 2026 | 22.71 | 22.71 | 19.00 | 19.33 | 19.33 | -13.22% | 64,915 |
| Aug 27, 2026 | 16.81 | 22.41 | 16.81 | 22.27 | 22.27 | 38.58% | 184,023 |
| Aug 26, 2026 | 17.62 | 17.69 | 15.70 | 16.07 | 16.07 | -9.11% | 35,170 |
| Aug 25, 2026 | 17.82 | 18.25 | 14.75 | 17.68 | 17.68 | -2.98% | 229,795 |
| Aug 24, 2026 | 15.23 | 18.17 | 14.37 | 18.22 | 18.22 | 17.41% | 236,488 |
| Aug 21, 2026 | 15.13 | 17.88 | 14.10 | 15.52 | 15.52 | 22.01% | 144,750 |
| Aug 20, 2026 | 11.66 | 13.88 | 11.40 | 12.72 | 12.72 | 23.71% | 168,602 |
| Aug 19, 2026 | 7.50 | 10.69 | 7.47 | 10.28 | 10.28 | 24.26% | 131,964 |
| Aug 18, 2026 | 8.83 | 8.84 | 8.06 | 8.28 | 8.28 | -5.63% | 24,515 |
| Aug 17, 2026 | 8.10 | 8.86 | 7.80 | 8.77 | 8.77 | 15.04% | 211,323 |
| Aug 14, 2026 | 8.52 | 8.61 | 7.42 | 7.62 | 7.62 | -11.83% | 69,045 |
| Aug 13, 2026 | 8.57 | 9.28 | 8.20 | 8.65 | 8.65 | 4.03% | 230,320 |
| Aug 12, 2026 | 8.72 | 9.05 | 8.27 | 8.31 | 8.31 | -4.01% | 101,356 |
| Aug 11, 2026 | 8.85 | 9.47 | 8.63 | 8.66 | 8.66 | -4.99% | 41,812 |
| Aug 10, 2026 | 10.18 | 10.25 | 8.89 | 9.11 | 9.11 | -11.57% | 33,100 |
| Aug 7, 2026 | 8.92 | 11.05 | 8.92 | 10.31 | 10.31 | 13.49% | 52,692 |
| Aug 6, 2026 | 9.28 | 9.37 | 8.50 | 9.08 | 9.08 | 2.05% | 49,803 |
| Aug 5, 2026 | 9.15 | 9.55 | 8.80 | 8.90 | 8.90 | 4.28% | 26,590 |
| Aug 4, 2026 | 8.18 | 8.60 | 7.91 | 8.53 | 8.53 | 2.37% | 37,361 |
| Aug 3, 2026 | 7.66 | 8.60 | 7.45 | 8.34 | 8.34 | 14.14% | 38,471 |
| Jul 31, 2026 | 8.80 | 8.85 | 6.89 | 7.30 | 7.30 | -16.29% | 136,597 |
| Jul 30, 2026 | 8.29 | 9.09 | 8.24 | 8.72 | 8.72 | 0.45% | 31,811 |
| Jul 29, 2026 | 9.33 | 9.48 | 8.69 | 8.69 | 8.69 | -7.24% | 24,606 |
| Jul 28, 2026 | 8.85 | 9.50 | 8.07 | 9.36 | 9.36 | 1.23% | 66,729 |
| Jul 27, 2026 | 8.67 | 9.64 | 8.30 | 9.25 | 9.25 | 14.96% | 71,616 |
| Jul 24, 2026 | 8.55 | 9.00 | 7.35 | 8.05 | 8.05 | -1.41% | 105,047 |
| Jul 23, 2026 | 10.20 | 10.29 | 8.00 | 8.16 | 8.16 | -19.78% | 302,862 |
| Jul 22, 2026 | 10.62 | 10.88 | 9.80 | 10.17 | 10.17 | -8.99% | 63,892 |
| Jul 21, 2026 | 10.43 | 11.79 | 10.40 | 11.18 | 11.18 | 13.51% | 102,445 |
| Jul 20, 2026 | 8.83 | 9.90 | 8.72 | 9.85 | 9.85 | 14.66% | 51,932 |
| Jul 17, 2026 | 7.78 | 8.63 | 7.53 | 8.59 | 8.59 | -4.22% | 36,222 |
| Jul 16, 2026 | 9.81 | 9.81 | 8.58 | 8.97 | 8.97 | -11.15% | 306,199 |
| Jul 15, 2026 | 10.09 | 11.00 | 9.60 | 10.09 | 10.09 | 6.31% | 244,194 |
| Jul 14, 2026 | 8.53 | 9.77 | 8.32 | 9.49 | 9.49 | 9.34% | 86,732 |