Leverage Shares 2x Microsoft ETC A - 2MSF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,204	2,158	2,158	2,220.99	2,158	3,468
January 13, 2026	2,276.55	2,228	2,228	2,276.55	2,197	912
January 12, 2026	2,320.57	2,318	2,318	2,320.57	2,310.18	5,750
January 09, 2026	2,306	2,307.5	2,307.5	2,307.5	2,270	4,019
January 08, 2026	2,365.43	2,317	2,317	2,365.43	2,317	1,522
January 07, 2026	2,288	2,407.25	2,407.25	2,407.25	2,288	4,057
January 06, 2026	2,250.57	2,253.75	2,253.75	2,253.75	2,244	1,353
January 05, 2026	2,298.5	2,271.5	2,271.5	2,298.5	2,242.5	3,256
January 02, 2026	2,399	2,265.5	2,265.5	2,399	2,265.5	150
December 31, 2025	2,381.5	2,413.5	2,413.5	2,413.5	2,381.5	13
December 30, 2025	2,413.5	2,424.5	2,424.5	2,424.5	2,413.5	297
December 29, 2025	2,420.5	2,392.25	2,392.25	2,420.5	2,392.25	916
December 24, 2025	2,400	2,411.75	2,411.75	2,411.75	2,400	35
December 23, 2025	2,394.5	2,409	2,409	2,410	2,390	493
December 22, 2025	2,424.49	2,401.75	2,401.75	2,426.45	2,383.11	607
December 19, 2025	2,401.08	2,412	2,412	2,532	2,401	641
December 18, 2025	2,351	2,434.75	2,434.75	2,434.75	2,343	102
December 17, 2025	2,345.5	2,332.75	2,332.75	2,361	2,332.75	207
December 16, 2025	2,270	2,292.5	2,292.5	2,296.5	2,270	668
December 15, 2025	2,357.5	2,317	2,317	2,364.5	2,302.62	1,160
December 12, 2025	2,396	2,347.5	2,347.5	2,396	2,347.5	82
December 11, 2025	2,301	2,351.75	2,351.75	2,351.75	2,295.5	469
December 10, 2025	2,519.36	2,381.5	2,381.5	2,519.36	2,361	858
December 09, 2025	2,482.5	2,491	2,491	2,491	2,480.5	234
December 08, 2025	2,415.5	2,504.25	2,504.25	2,504.25	2,409.5	227
December 05, 2025	2,406	2,376.25	2,376.25	2,410	2,376.25	197
December 04, 2025	2,387	2,362	2,362	2,387	2,336	7,007
December 03, 2025	2,371.5	2,384	2,384	2,395	2,349.5	1,975
December 02, 2025	2,436.5	2,509	2,509	2,509	2,436.5	239
December 01, 2025	2,518	2,488	2,488	2,518	2,477.5	276
November 28, 2025	2,613	2,522.5	2,522.5	2,613	2,490.5	1,761
November 27, 2025	2,514	2,491.5	2,491.5	2,514	2,491.5	877
November 26, 2025	2,447.5	2,478.5	2,478.5	2,524.96	2,423	255
November 25, 2025	2,380.5	2,341.25	2,341.25	2,385	2,335	786
November 24, 2025	2,394.5	2,388.25	2,388.25	2,402	2,322.99	2,482
November 21, 2025	2,417	2,348	2,348	2,458.82	2,331.5	2,795
November 20, 2025	2,549.15	2,508.5	2,508.5	2,597.81	2,508.5	1,304
November 19, 2025	2,551	2,529	2,529	2,573	2,527	22
November 18, 2025	2,660	2,550	2,550	2,660	2,491	2,019
November 17, 2025	2,786	2,704	2,704	2,786	2,704	3
November 14, 2025	2,638.02	2,732	2,732	2,732	2,607	1,184
November 13, 2025	2,720	2,733.5	2,733.5	2,733.5	2,720	420
November 12, 2025	2,767	2,660	2,660	2,800.94	2,660	215
November 11, 2025	2,718	2,682	2,682	2,718	2,680	313
November 10, 2025	2,651	2,661	2,661	2,688.99	2,638	2,139
November 07, 2025	2,658	2,588	2,588	2,658	2,485.02	3,120
November 06, 2025	2,761	2,635.5	2,635.5	2,761	2,635.5	210
November 05, 2025	2,889	2,776	2,776	2,889	2,770	4,446
November 04, 2025	2,872	2,814	2,814	2,872	2,773.04	208
November 03, 2025	2,770.11	2,852.5	2,852.5	2,910.99	2,770.11	3,652
October 31, 2025	2,971	2,845	2,845	3,017.32	2,824.02	821
October 30, 2025	2,874	2,944	2,944	2,979	2,874	2,369
October 29, 2025	3,143	3,058.5	3,058.5	3,148.98	3,048.15	5,507
October 28, 2025	2,990	3,095.5	3,095.5	3,148	2,983	1,895
October 27, 2025	2,942.95	2,966	2,966	2,966	2,940	159
October 24, 2025	2,873	2,877	2,877	2,877	2,870	324
October 23, 2025	2,824	2,877	2,877	2,877	2,824	264
October 22, 2025	2,791	2,861.5	2,861.5	2,861.5	2,791	766
October 21, 2025	2,807	2,785.5	2,785.5	2,808	2,785.5	843
October 20, 2025	2,782	2,792	2,792	2,805	2,758.04	646

Leverage Shares 2x Microsoft ETC A (2MSF.L) LSE