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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,556	1,553.5	1,553.5	1,567.5	1,552.5	1,882
February 19, 2026	1,607.5	1,577.5	1,577.5	1,607.5	1,568.5	1,251
February 18, 2026	1,555	1,572.75	1,572.75	1,577.5	1,546	11,365
February 17, 2026	1,556.5	1,554.25	1,554.25	1,556.5	1,550	54,442
February 16, 2026	1,574	1,574	1,574	1,574	1,574	51
February 13, 2026	1,560	1,550.25	1,550.25	1,583.5	1,550.25	13,584
February 12, 2026	1,604	1,552.75	1,552.75	1,606.5	1,549.5	5,068
February 11, 2026	1,671.97	1,573	1,573	1,696.5	1,573	125,861
February 10, 2026	1,660	1,713.75	1,713.75	1,730.5	1,656.5	35,837
February 09, 2026	1,620.5	1,647.75	1,647.75	1,647.75	1,582.5	15,123
February 06, 2026	1,536.5	1,541.75	1,541.75	1,581.5	1,516	8,191
February 05, 2026	1,658	1,608	1,608	1,659	1,558.5	5,316
February 04, 2026	1,693	1,693.25	1,693.25	1,693.25	1,644.5	1,029
February 03, 2026	1,786	1,663.25	1,663.25	1,786	1,654.5	6,124
February 02, 2026	1,783.5	1,773.25	1,773.25	1,821.5	1,772.5	2,532
January 30, 2026	1,805.5	1,809.75	1,809.75	1,929	1,784.74	4,805
January 29, 2026	2,047	1,721	1,721	2,047	1,711.5	14,462
January 28, 2026	2,275.5	2,258.75	2,258.75	2,275.5	2,257.5	3,205
January 27, 2026	2,236.46	2,259	2,259	2,266	2,204.5	2,726
January 26, 2026	2,169.5	2,205.25	2,205.25	2,205.25	2,161	848
January 23, 2026	2,043	2,174	2,174	2,201.99	2,030.01	1,191
January 22, 2026	2,034	2,029.75	2,029.75	2,041	2,029.75	137
January 21, 2026	2,067.5	2,035.75	2,035.75	2,067.5	2,035.75	2,037
January 20, 2026	2,066.5	2,095	2,095	2,095	2,066.5	106
January 19, 2026	2,063.5	2,081.75	2,081.75	2,116.5	2,063.5	536
January 16, 2026	2,144.46	2,144.46	2,144.46	2,144.46	2,144.46	932
January 15, 2026	2,148	2,151.25	2,151.25	2,151.25	2,145	10,949
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

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