Mstr 3xl � (LMI3)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 2853 | -202 | -6.61 | 3110 | 3139.5 | 2719.5 | 5302 |
| 1743010200 | 3055 | -217.5 | -6.65 | 3420 | 3572.5 | 2959.5 | 6349 |
| 1742923800 | 3272.5 | 274.5 | 9.16 | 3006 | 3462 | 2927 | 11231 |
| 1742837400 | 2998 | 584.5 | 24.22 | 2880 | 3136 | 2698 | 10360 |
| 1742578200 | 2413.5 | 154 | 6.82 | 2387 | 2466 | 2245.5 | 16646 |
| 1742491800 | 2259.5 | -146.5 | -6.09 | 2575 | 2674.5 | 2237.5 | 11258 |
| 1742405400 | 2406 | 197 | 8.92 | 2160 | 2444 | 2135.5 | 5323 |
| 1742319000 | 2209 | 41.5 | 1.91 | 2262 | 2283.5 | 1820.5 | 21434 |
| 1742232600 | 2167.5 | -71.5 | -3.19 | 2233 | 2434.5 | 2026.5 | 47671 |
| 1741973400 | 2239 | 529.5 | 30.97 | 1913 | 2304.5 | 1882.5 | 25745 |
| 1741887000 | 1709.5 | 35.5 | 2.12 | 1680 | 1864 | 1553 | 18960 |
| 1741800600 | 1674 | 219 | 15.05 | 1630 | 1950.5 | 1464.5 | 21747 |
| 1741714200 | 1455 | -347 | -19.26 | 1730 | 1730 | 1227.5 | 46844 |
| 1741627800 | 1802 | -1 | -36.81 | 2777 | 2777 | 1659 | 62998 |
| 1741368600 | 2851.5 | -789.5 | -21.68 | 3089 | 3612.5 | 2841 | 20922 |
| 1741282200 | 3641 | 801.5 | 28.23 | 3638 | 4000 | 2977 | 20274 |
| 1741195800 | 2839.5 | 934 | 49.02 | 2868 | 3070 | 2307.5 | 21484 |
| 1741109400 | 1905.5 | -509 | -21.08 | 2402 | 2402 | 1751.5 | 45760 |
| 1741023000 | 2414.5 | 322.5 | 15.42 | 3143 | 3237 | 2271.5 | 24659 |
| 1740763800 | 2092 | -277 | -11.69 | 1560 | 2260.5 | 1416.5 | 42148 |
| 1740677400 | 2369 | 47.5 | 2.05 | 2744 | 2900 | 2185 | 6224 |
| 1740591000 | 2321.5 | 153 | 7.06 | 2318 | 3163 | 1990.5 | 17969 |
| 1740504600 | 2168.5 | -1 | -41.74 | 2982 | 3137.5 | 2092 | 30794 |
| 1740418200 | 3722 | -1 | -26.77 | 4421 | 4514.5 | 3175.5 | 15153 |
| 1740159000 | 5082.5 | 23.5 | 0.46 | 5116 | 5626.5 | 4931 | 12458 |
| 1740072600 | 5059 | -781.5 | -13.38 | 5444 | 5693.5 | 4913 | 6896 |
| 1739986200 | 5840.5 | -98 | -1.65 | 6257 | 6332 | 5527 | 2694 |
| 1739899800 | 5938.5 | 67.5 | 1.15 | 5916 | 6184.5 | 5377 | 5337 |
| 1739813400 | 5871 | 269 | 4.80 | 5700 | 6345.5 | 5376 | 1155 |
| 1739554200 | 5602 | 348 | 6.62 | 5443 | 5717 | 5368.5 | 2858 |
| 1739467800 | 5254 | -19 | -0.36 | 5600 | 5793 | 5205 | 2458 |
| 1739381400 | 5273 | -572.5 | -9.79 | 5547 | 5767 | 4997.5 | 8458 |
| 1739295000 | 5845.5 | -321 | -5.21 | 6148 | 6351.5 | 5812.5 | 553 |
| 1739208600 | 6166.5 | -1 | -0.02 | 6450 | 6636.5 | 5631 | 1767 |
| 1738949400 | 6167.5 | 288 | 4.90 | 5874 | 7058 | 5642.5 | 4114 |
| 1738863000 | 5879.5 | -767 | -11.54 | 6500 | 6940 | 5860.5 | 3206 |
| 1738776600 | 6646.5 | -255.5 | -3.70 | 6496 | 7216 | 5833 | 3055 |
| 1738690200 | 6902 | 745.5 | 12.11 | 6234 | 7189.5 | 5759.5 | 3624 |
| 1738603800 | 6156.5 | -811.5 | -11.65 | 5300 | 6362 | 4863.5 | 33845 |
| 1738344600 | 6968 | -111 | -1.57 | 7001 | 7187.5 | 6170.5 | 1978 |
| 1738258200 | 7079 | 775 | 12.29 | 6914 | 7585 | 6825 | 4181 |
| 1738171800 | 6304 | -247 | -3.77 | 7000 | 7000 | 6255 | 3449 |
| 1738085400 | 6551 | -93.5 | -1.41 | 7390 | 7436 | 6413.5 | 3586 |
| 1737999000 | 6644.5 | -2 | -25.03 | 6457 | 9938.5 | 5791.5 | 16407 |
| 1737739800 | 8862.5 | -932.5 | -9.52 | 9997 | 11225.5 | 8444.5 | 3720 |
| 1737653400 | 9795 | 512.5 | 5.52 | 9211 | 11138.5 | 8300 | 5436 |
| 1737567000 | 9282.5 | -820 | -8.12 | 9916 | 10783.5 | 9025.5 | 3069 |
| 1737480600 | 10102.5 | -2 | -22.49 | 10555 | 11196.5 | 8833.5 | 12844 |
| 1737394200 | 13033.5 | 2 | 19.57 | 12400 | 13758 | 10050 | 10601 |
| 1737135000 | 10900 | 2 | 26.67 | 9516 | 11039.5 | 9516 | 15410 |
| 1737048600 | 8605 | 129 | 1.52 | 8500 | 8761 | 7546 | 7368 |
| 1736962200 | 8476 | 1 | 18.45 | 7650 | 8716 | 7103.5 | 10132 |
| 1736875800 | 7156 | 1 | 26.50 | 7000 | 7868.5 | 6792 | 7212 |
| 1736789400 | 5657 | -852 | -13.09 | 6100 | 7438.5 | 5147 | 9423 |
| 1736530200 | 6509 | -290 | -4.27 | 7531 | 8358 | 6108 | 9559 |
| 1736443800 | 6799 | -125.5 | -1.81 | 6137 | 7011.5 | 6137 | 6455 |
| 1736357400 | 6924.5 | -1 | -18.59 | 7159 | 7910 | 6550 | 5322 |
| 1736271000 | 8505.5 | -791 | -8.51 | 9900 | 10278 | 7477 | 10700 |
| 1736184600 | 9296.5 | 2 | 36.14 | 8389 | 9587.5 | 7517 | 14607 |
| 1735925400 | 6828.5 | 1 | 18.36 | 5707 | 6968.5 | 5391 | 6776 |
| 1735839000 | 5769.5 | -891.5 | -13.38 | 6000 | 6594 | 5438 | 23386 |
| 1735666200 | 6661 | 391 | 6.24 | 7000 | 7000 | 6184 | 11365 |
| 1735579800 | 6270 | -1 | -22.47 | 7899 | 7899 | 5886.5 | 15954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
