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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,686	2,718.5	2,718.5	2,719	2,656	2,140
October 16, 2025	2,773	2,762.5	2,762.5	2,785	2,750	1,902
October 15, 2025	2,803	2,789	2,789	2,807	2,789	1,242
October 14, 2025	2,751	2,752	2,752	2,885	2,722	997
October 13, 2025	2,806	2,771	2,771	2,845	2,771	3,398
October 10, 2025	2,907.95	2,806	2,806	2,907.95	2,806	529
October 09, 2025	2,935	2,857	2,857	2,935	2,857	696
October 08, 2025	2,895	2,892	2,892	2,895	2,869	54
October 07, 2025	2,930	2,882.5	2,882.5	2,930	2,874	1,102
October 06, 2025	2,916	2,866.5	2,866.5	2,916	2,823	2,771
October 03, 2025	2,772.07	2,822	2,822	2,822	2,772.07	710
October 02, 2025	2,933.98	2,752	2,752	2,933.98	2,752	483
October 01, 2025	2,743	2,771	2,771	2,794	2,726.6	1,554
September 30, 2025	2,753	2,781	2,781	2,781	2,753	754
September 29, 2025	2,795	2,763	2,763	2,795	2,751	1,608
September 26, 2025	2,713	2,716.5	2,716.5	2,757.8	2,713	1,399
September 25, 2025	2,733	2,732	2,732	2,738	2,709	680
September 24, 2025	2,742	2,729.5	2,729.5	2,746	2,729	1,967
September 23, 2025	2,771	2,725	2,725	2,788.71	2,724	700
September 22, 2025	2,788	2,778	2,778	2,788	2,772.03	426
September 19, 2025	2,685.03	2,753.5	2,753.5	2,753.5	2,685.03	1,388
September 18, 2025	2,748	2,723.5	2,723.5	2,748	2,633	258
September 17, 2025	2,717	2,667	2,667	2,717	2,667	51
September 16, 2025	2,750	2,730	2,730	2,795	2,730	253
September 15, 2025	2,681	2,739	2,739	2,753.94	2,680	1,236
September 12, 2025	2,718.94	2,734.5	2,734.5	2,735	2,700	298

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