Market data

Select a section

Leverage Shares Public Limited Company Leverage Shares -3X Short Microst...

(MSTS)
Sector: n/a
$4.98
$0.53 11.99
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $4.49 $4.98 $4.37 $4.98 179,219
09/10/2025 $4.33 $4.48 $4.16 $4.44 167,260
08/10/2025 $4.14 $4.36 $3.88 $4.32 172,695
07/10/2025 $3.47 $4.06 $3.38 $4.05 302,118
06/10/2025 $3.42 $3.55 $3.18 $3.35 121,838
03/10/2025 $3.64 $3.79 $3.56 $3.60 153,389
02/10/2025 $3.88 $3.98 $3.57 $3.77 274,172
01/10/2025 $4.90 $4.93 $3.85 $3.90 311,149
30/09/2025 $4.68 $4.97 $4.65 $4.95 207,859
29/09/2025 $5.26 $5.35 $4.66 $4.99 228,315
26/09/2025 $6.00 $6.23 $5.76 $5.82 234,974
25/09/2025 $5.12 $6.00 $5.02 $5.99 256,066
24/09/2025 $4.71 $4.72 $4.44 $4.50 73,314
23/09/2025 $4.39 $4.57 $4.31 $4.50 188,429
22/09/2025 $4.50 $4.70 $4.31 $4.47 143,673
19/09/2025 $4.04 $4.41 $3.90 $4.31 267,776
18/09/2025 $4.62 $4.65 $3.87 $3.99 300,180
17/09/2025 $4.53 $4.74 $4.45 $4.73 153,873
16/09/2025 $4.91 $5.11 $4.86 $5.03 85,940
15/09/2025 $4.85 $5.31 $4.78 $5.26 118,708
12/09/2025 $4.88 $5.01 $4.63 $4.68 136,860
11/09/2025 $4.94 $5.22 $4.92 $4.98 170,404
10/09/2025 $4.95 $4.95 $4.46 $4.75 388,912
09/09/2025 $4.81 $5.15 $4.73 $5.13 141,768
08/09/2025 $5.00 $5.23 $4.81 $4.81 202,390
05/09/2025 $4.72 $5.38 $4.57 $5.11 220,773
04/09/2025 $5.01 $5.46 $4.85 $5.36 192,745
03/09/2025 $4.52 $4.60 $4.37 $4.59 109,201
02/09/2025 $4.48 $4.91 $4.19 $4.21 434,601
01/09/2025 $4.88 $4.95 $4.61 $4.82 139,338
29/08/2025 $4.74 $4.92 $4.65 $4.73 260,250
28/08/2025 $4.25 $4.56 $4.18 $4.49 167,114
27/08/2025 $4.17 $4.36 $4.15 $4.28 145,287
26/08/2025 $4.52 $4.58 $4.37 $4.45 230,697
25/08/2025 $4.80 $5.07 $3.92 $4.01 464,944
22/08/2025 $4.80 $5.07 $3.92 $4.01 464,944
21/08/2025 $4.63 $4.94 $4.58 $4.84 183,640
20/08/2025 $4.78 $5.40 $4.68 $4.78 471,910
19/08/2025 $4.22 $4.70 $4.00 $4.67 207,720
18/08/2025 $4.13 $4.27 $3.97 $4.06 161,610
15/08/2025 $3.70 $4.12 $3.65 $4.11 157,651
14/08/2025 $3.37 $3.85 $3.33 $3.82 284,263
13/08/2025 $3.19 $3.45 $3.08 $3.41 271,875
12/08/2025 $3.08 $3.29 $2.98 $3.11 440,784
11/08/2025 $2.61 $2.99 $2.61 $2.80 599,803
08/08/2025 $3.04 $3.16 $2.87 $3.07 229,102
07/08/2025 $3.59 $3.67 $3.07 $3.11 280,720
06/08/2025 $3.67 $3.84 $3.60 $3.75 294,726
05/08/2025 $3.49 $3.75 $3.43 $3.70 414,284
04/08/2025 $3.89 $4.20 $3.54 $3.65 351,318
01/08/2025 $3.61 $3.97 $3.46 $3.87 384,816
31/07/2025 $3.24 $3.30 $3.24 $3.25 630
30/07/2025 $3.45 $3.53 $3.28 $3.33 139,785
29/07/2025 $3.18 $3.52 $3.14 $3.51 50,436
28/07/2025 $2.95 $3.21 $2.89 $3.17 141,204
25/07/2025 $3.26 $3.36 $3.18 $3.27 131,573
24/07/2025 $3.19 $3.23 $3.05 $3.09 197,737
23/07/2025 $2.84 $3.09 $2.79 $3.05 159,097
22/07/2025 $2.77 $3.07 $2.67 $2.85 529,736
21/07/2025 $2.68 $2.78 $2.60 $2.69 292,099
18/07/2025 $2.31 $2.76 $2.31 $2.76 399,545
17/07/2025 $2.38 $2.48 $2.35 $2.40 327,099
16/07/2025 $2.52 $2.54 $2.38 $2.38 210,624
15/07/2025 $2.62 $2.65 $2.37 $2.59 1,282,445
14/07/2025 $2.51 $2.64 $2.36 $2.62 1,086,824
11/07/2025 $2.80 $2.94 $2.68 $2.81 1,072,224
10/07/2025 $3.26 $3.32 $3.12 $3.19 420,177
09/07/2025 $3.72 $3.73 $3.47 $3.50 117,051
08/07/2025 $3.69 $3.80 $3.58 $3.72 112,985
07/07/2025 $3.60 $3.74 $3.50 $3.57 137,165
04/07/2025 $3.62 $3.78 $3.46 $3.69 262,012
03/07/2025 $3.57 $3.71 $3.25 $3.46 557,386
02/07/2025 $4.34 $4.38 $4.18 $4.25 61,170
01/07/2025 $3.87 $4.53 $3.86 $4.42 163,085
30/06/2025 $4.32 $4.50 $4.10 $4.14 111,449
27/06/2025 $4.39 $4.48 $4.07 $4.16 135,866
26/06/2025 $4.33 $4.47 $4.22 $4.43 379,408
25/06/2025 $4.66 $4.90 $4.37 $4.51 110,548
24/06/2025 $4.76 $5.11 $4.49 $4.67 511,920
23/06/2025 $5.23 $5.54 $5.07 $5.22 317,967
20/06/2025 $5.05 $5.22 $4.81 $4.99 155,339
19/06/2025 $5.08 $5.26 $5.00 $5.19 7,518
18/06/2025 $4.74 $5.13 $4.74 $4.94 159,029
17/06/2025 $4.87 $5.13 $4.78 $5.13 668,215
16/06/2025 $4.83 $4.83 $4.34 $4.67 205,788
13/06/2025 $5.11 $5.25 $4.74 $4.83 155,692
12/06/2025 $4.60 $4.88 $4.48 $4.61 245,335
11/06/2025 $4.35 $4.47 $4.26 $4.39 200,938
10/06/2025 $4.24 $4.56 $4.16 $4.40 148,374
09/06/2025 $4.82 $4.85 $4.49 $4.56 167,997
06/06/2025 $4.95 $5.17 $4.74 $4.90 76,343
05/06/2025 $4.87 $5.00 $4.64 $4.74 149,323
04/06/2025 $4.63 $4.94 $4.52 $4.68 337,408
03/06/2025 $4.97 $5.20 $4.42 $4.48 238,528
02/06/2025 $5.29 $5.43 $5.00 $5.16 106,515
30/05/2025 $5.40 $5.57 $5.18 $5.43 163,393
29/05/2025 $5.29 $5.56 $5.06 $5.29 630,757
28/05/2025 $5.38 $5.77 $5.25 $5.72 397,858
27/05/2025 $5.04 $5.53 $4.74 $5.30 362,870
26/05/2025 $4.44 $5.14 $4.28 $5.12 600,310
23/05/2025 $4.44 $5.14 $4.28 $5.12 600,310
22/05/2025 $4.00 $4.18 $3.50 $4.10 434,320
21/05/2025 $3.76 $4.00 $3.67 $3.76 184,621
20/05/2025 $3.93 $4.10 $3.85 $4.00 191,496
19/05/2025 $4.70 $4.74 $4.09 $4.19 179,809
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

Market data

Select a section