Leverage Shares Public Limited Company Leverage Shares -3X Short Microst...
(MSTS)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$4.34
|
$4.77
|
$4.22
|
$4.32
|
574,102
|
|
15/05/2025
|
$4.10
|
$4.56
|
$4.00
|
$4.33
|
672,215
|
|
14/05/2025
|
$3.93
|
$4.14
|
$3.69
|
$3.88
|
276,048
|
|
13/05/2025
|
$4.26
|
$4.35
|
$4.02
|
$4.20
|
155,968
|
|
12/05/2025
|
$3.64
|
$4.43
|
$3.54
|
$4.23
|
351,183
|
|
09/05/2025
|
$3.84
|
$4.20
|
$3.61
|
$4.12
|
417,217
|
|
08/05/2025
|
$4.32
|
$4.43
|
$4.04
|
$4.04
|
416,964
|
|
07/05/2025
|
$4.86
|
$4.98
|
$4.67
|
$4.79
|
239,763
|
|
06/05/2025
|
$5.09
|
$5.48
|
$5.07
|
$5.32
|
380,275
|
|
05/05/2025
|
$5.21
|
$5.37
|
$4.71
|
$4.91
|
176,898
|
|
02/05/2025
|
$5.21
|
$5.37
|
$4.71
|
$4.91
|
176,898
|
|
01/05/2025
|
$5.18
|
$5.24
|
$4.48
|
$4.53
|
280,503
|
|
30/04/2025
|
$5.47
|
$6.17
|
$5.31
|
$5.34
|
228,000
|
|
29/04/2025
|
$5.98
|
$6.16
|
$5.52
|
$5.57
|
190,329
|
|
28/04/2025
|
$6.00
|
$6.73
|
$5.63
|
$6.66
|
73,937
|
|
25/04/2025
|
$6.89
|
$7.28
|
$6.00
|
$6.09
|
215,113
|
|
24/04/2025
|
$7.80
|
$8.18
|
$7.08
|
$7.33
|
128,677
|
|
23/04/2025
|
$7.09
|
$7.89
|
$6.60
|
$7.76
|
142,542
|
|
22/04/2025
|
$9.41
|
$9.74
|
$7.13
|
$7.53
|
308,339
|
|
21/04/2025
|
$10.24
|
$11.16
|
$9.80
|
$10.80
|
103,375
|
|
18/04/2025
|
$10.24
|
$11.16
|
$9.80
|
$10.80
|
103,375
|
|
17/04/2025
|
$10.24
|
$11.16
|
$9.80
|
$10.80
|
103,375
|
|
16/04/2025
|
$11.35
|
$11.91
|
$9.84
|
$10.01
|
200,962
|
|
15/04/2025
|
$10.83
|
$10.95
|
$9.80
|
$10.40
|
96,050
|
|
14/04/2025
|
$11.32
|
$11.75
|
$10.30
|
$11.19
|
80,703
|
|
11/04/2025
|
$15.59
|
$16.67
|
$13.85
|
$14.50
|
41,573
|
|
10/04/2025
|
$14.95
|
$17.26
|
$14.53
|
$17.25
|
60,346
|
|
09/04/2025
|
$33.33
|
$37.78
|
$27.03
|
$31.23
|
52,647
|
|
08/04/2025
|
$25.47
|
$26.68
|
$22.26
|
$26.67
|
21,716
|
|
07/04/2025
|
$31.33
|
$32.87
|
$20.05
|
$27.18
|
78,953
|
|
04/04/2025
|
$23.03
|
$27.74
|
$20.81
|
$25.00
|
123,092
|
|
03/04/2025
|
$21.22
|
$23.49
|
$20.32
|
$22.57
|
92,812
|
|
02/04/2025
|
$20.90
|
$21.99
|
$17.87
|
$17.86
|
57,283
|
|
01/04/2025
|
$23.56
|
$26.43
|
$20.66
|
$20.83
|
77,366
|
|
31/03/2025
|
$27.17
|
$28.31
|
$23.48
|
$24.17
|
97,037
|
|
28/03/2025
|
$19.77
|
$23.16
|
$18.85
|
$22.72
|
78,251
|
|
27/03/2025
|
$17.26
|
$19.15
|
$16.77
|
$18.50
|
144,076
|
|
26/03/2025
|
$15.78
|
$17.94
|
$15.39
|
$17.17
|
103,815
|
|
25/03/2025
|
$17.69
|
$18.23
|
$15.60
|
$16.53
|
117,290
|
|
24/03/2025
|
$21.01
|
$22.26
|
$17.52
|
$19.19
|
162,422
|
|
21/03/2025
|
$25.20
|
$26.87
|
$24.87
|
$25.40
|
16,633
|
|
20/03/2025
|
$23.57
|
$26.67
|
$22.45
|
$26.55
|
42,193
|
|
19/03/2025
|
$29.43
|
$30.37
|
$25.18
|
$25.64
|
51,570
|
|
18/03/2025
|
$29.64
|
$34.13
|
$28.10
|
$29.29
|
65,674
|
|
17/03/2025
|
$28.56
|
$31.43
|
$27.48
|
$29.93
|
76,332
|
|
14/03/2025
|
$41.33
|
$41.44
|
$29.50
|
$31.64
|
53,294
|
|
13/03/2025
|
$45.82
|
$49.30
|
$41.00
|
$45.01
|
31,706
|
|
12/03/2025
|
$46.90
|
$52.00
|
$39.72
|
$45.99
|
22,370
|
|
11/03/2025
|
$58.71
|
$68.21
|
$50.82
|
$56.35
|
39,434
|
|
10/03/2025
|
$49.00
|
$59.05
|
$46.01
|
$56.92
|
41,766
|
|
07/03/2025
|
$38.77
|
$41.66
|
$33.61
|
$41.56
|
84,421
|
|
06/03/2025
|
$33.16
|
$39.59
|
$30.03
|
$33.07
|
196,165
|
|
05/03/2025
|
$49.49
|
$55.85
|
$46.03
|
$50.32
|
71,746
|
|
04/03/2025
|
$84.88
|
$89.92
|
$72.25
|
$82.93
|
33,525
|
|
03/03/2025
|
$40.12
|
$70.00
|
$38.13
|
$66.09
|
66,511
|
|
28/02/2025
|
$107.47
|
$111.71
|
$70.79
|
$79.61
|
23,588
|
|
27/02/2025
|
$63.22
|
$80.42
|
$62.28
|
$75.02
|
21,094
|
|
26/02/2025
|
$80.22
|
$91.89
|
$73.25
|
$78.33
|
22,963
|
|
25/02/2025
|
$71.51
|
$85.92
|
$69.98
|
$84.61
|
50,168
|
|
24/02/2025
|
$51.35
|
$65.93
|
$50.30
|
$58.43
|
35,871
|
|
21/02/2025
|
$44.11
|
$46.09
|
$41.44
|
$45.13
|
23,056
|
|
20/02/2025
|
$43.15
|
$47.35
|
$42.61
|
$45.66
|
4,818
|
|
19/02/2025
|
$39.32
|
$41.13
|
$38.33
|
$40.49
|
19,809
|
|
18/02/2025
|
$41.24
|
$41.42
|
$38.23
|
$39.86
|
14,087
|
|
17/02/2025
|
$41.71
|
$42.49
|
$40.00
|
$41.09
|
241
|
|
14/02/2025
|
$43.25
|
$44.52
|
$41.80
|
$42.46
|
6,034
|
|
13/02/2025
|
$44.40
|
$46.14
|
$42.35
|
$45.97
|
6,946
|
|
12/02/2025
|
$45.11
|
$49.32
|
$44.57
|
$46.86
|
12,933
|
|
11/02/2025
|
$40.48
|
$43.09
|
$39.79
|
$43.08
|
4,198
|
|
10/02/2025
|
$40.90
|
$41.88
|
$39.50
|
$40.99
|
4,933
|
|
07/02/2025
|
$43.88
|
$44.25
|
$37.31
|
$40.93
|
15,604
|
|
06/02/2025
|
$39.84
|
$43.51
|
$38.12
|
$38.88
|
28,124
|
|
05/02/2025
|
$38.46
|
$39.96
|
$36.00
|
$38.88
|
26,888
|
|
04/02/2025
|
$41.30
|
$41.67
|
$36.10
|
$37.59
|
23,206
|
|
03/02/2025
|
$50.88
|
$52.35
|
$41.78
|
$42.99
|
54,309
|
|
31/01/2025
|
$39.73
|
$42.20
|
$37.00
|
$38.37
|
34,430
|
|
30/01/2025
|
$37.85
|
$39.09
|
$34.75
|
$37.58
|
5,960
|
|
29/01/2025
|
$39.12
|
$42.59
|
$38.94
|
$42.42
|
6,766
|
|
28/01/2025
|
$36.80
|
$42.04
|
$36.44
|
$41.35
|
14,226
|
|
27/01/2025
|
$42.88
|
$44.00
|
$35.25
|
$40.43
|
40,596
|
|
24/01/2025
|
$28.72
|
$32.85
|
$27.95
|
$31.63
|
42,764
|
|
23/01/2025
|
$31.57
|
$32.98
|
$27.10
|
$28.54
|
63,222
|
|
22/01/2025
|
$28.35
|
$31.17
|
$26.57
|
$31.14
|
16,929
|
|
21/01/2025
|
$28.14
|
$32.16
|
$26.12
|
$28.49
|
37,364
|
|
20/01/2025
|
$22.00
|
$26.00
|
$21.64
|
$25.50
|
8,491
|
|
17/01/2025
|
$20.98
|
$31.54
|
$14.67
|
$27.59
|
5,490
|
|
16/01/2025
|
$0.11
|
$0.13
|
$0.11
|
$0.11
|
10,169,564
|
|
15/01/2025
|
$0.13
|
$0.14
|
$0.11
|
$0.11
|
9,101,505
|
|
14/01/2025
|
$0.14
|
$0.15
|
$0.12
|
$0.14
|
19,274,667
|
|
13/01/2025
|
$0.16
|
$0.19
|
$0.16
|
$0.17
|
17,814,755
|
|
10/01/2025
|
$0.14
|
$0.17
|
$0.13
|
$0.15
|
16,848,843
|
|
09/01/2025
|
$0.16
|
$0.16
|
$0.15
|
$0.15
|
7,457,297
|
|
08/01/2025
|
$0.14
|
$0.15
|
$0.13
|
$0.15
|
14,871,855
|
|
07/01/2025
|
$0.11
|
$0.13
|
$0.11
|
$0.13
|
9,222,337
|
|
06/01/2025
|
$0.14
|
$0.17
|
$0.13
|
$0.13
|
12,411,854
|
|
03/01/2025
|
$0.27
|
$0.28
|
$0.20
|
$0.21
|
2,470,356
|
|
02/01/2025
|
$0.25
|
$0.28
|
$0.23
|
$0.26
|
6,046,303
|
|
01/01/2025
|
$0.27
|
$0.27
|
$0.23
|
$0.23
|
3,758,908
|
|
31/12/2024
|
$0.27
|
$0.27
|
$0.23
|
$0.23
|
3,758,908
|
|
30/12/2024
|
$0.22
|
$0.27
|
$0.22
|
$0.25
|
6,255,482
|
|
27/12/2024
|
$0.20
|
$0.22
|
$0.18
|
$0.21
|
5,357,699
|
|
26/12/2024
|
$0.22
|
$0.23
|
$0.20
|
$0.22
|
1,540,266
|
|
25/12/2024
|
$0.22
|
$0.23
|
$0.20
|
$0.22
|
1,540,266
|
|
24/12/2024
|
$0.22
|
$0.23
|
$0.20
|
$0.22
|
1,540,266
|
|
23/12/2024
|
$0.18
|
$0.21
|
$0.17
|
$0.20
|
6,689,276
|
|
20/12/2024
|
$0.25
|
$0.33
|
$0.19
|
$0.20
|
12,602,685
|
|
19/12/2024
|
$0.19
|
$0.25
|
$0.18
|
$0.24
|
11,194,866
|
|
18/12/2024
|
$0.18
|
$0.19
|
$0.17
|
$0.18
|
6,108,923
|
|
17/12/2024
|
$0.14
|
$0.17
|
$0.14
|
$0.13
|
9,531,840
|
|
16/12/2024
|
$0.12
|
$0.14
|
$0.12
|
$0.13
|
8,033,976
|
|
13/12/2024
|
$0.16
|
$0.18
|
$0.15
|
$0.16
|
3,254,333
|
|
12/12/2024
|
$0.15
|
$0.17
|
$0.14
|
$0.16
|
3,868,762
|
|
11/12/2024
|
$0.20
|
$0.22
|
$0.16
|
$0.16
|
6,158,215
|
|
10/12/2024
|
$0.21
|
$0.24
|
$0.20
|
$0.23
|
2,309,329
|
|
09/12/2024
|
$0.19
|
$0.22
|
$0.18
|
$0.20
|
6,711,704
|
|
06/12/2024
|
$0.19
|
$0.20
|
$0.18
|
$0.19
|
8,755,962
|
|
05/12/2024
|
$0.13
|
$0.19
|
$0.12
|
$0.18
|
13,862,907
|
|
04/12/2024
|
$0.21
|
$0.25
|
$0.20
|
$0.24
|
5,532,374
|
|
03/12/2024
|
$0.22
|
$0.27
|
$0.20
|
$0.22
|
8,997,159
|
|
02/12/2024
|
$0.21
|
$0.24
|
$0.19
|
$0.21
|
5,371,321
|