GraniteShares 3x Long Microsoft Daily ETP - 3LMS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.15	33.58	33.58	35.15	33.3	348
November 06, 2025	36.59	34.23	34.23	36.59	33.99	447
November 05, 2025	37.51	36.8	36.8	37.74	36.8	652
November 04, 2025	37.28	37.45	37.45	37.67	36.82	1,802
November 03, 2025	39.69	38.66	38.66	40.01	38.54	1,067
October 31, 2025	42.35	38.52	38.52	42.35	38.3	6,198
October 30, 2025	41.34	40.62	40.62	42.2	39.98	2,070
October 29, 2025	45.12	43.53	43.53	45.44	43.24	1,788
October 28, 2025	44.49	44.48	44.48	47.06	42.47	4,382
October 27, 2025	41.41	42.04	42.04	42.62	41.16	1,936
October 24, 2025	39.92	39.98	39.98	40.2	39.39	387
October 23, 2025	40.95	40.01	40.01	40.95	38.59	315
October 22, 2025	39.02	39.89	39.89	40.45	39.02	38
October 21, 2025	38.68	38.47	38.47	38.86	38.28	115
October 20, 2025	39.35	38.69	38.69	39.35	37.69	85
October 17, 2025	37.09	37.07	37.07	37.59	36.83	71
October 16, 2025	38.26	38.12	38.12	40.33	38.12	1,425
October 15, 2025	38.17	38.89	38.89	38.89	37.9	2,992
October 14, 2025	37.48	37.37	37.37	37.48	35.97	1,265
October 13, 2025	38.71	37.82	37.82	40.13	37.82	820
October 10, 2025	38.72	38.68	38.68	41.21	38.68	2,177
October 09, 2025	40.71	39.47	39.47	40.72	39.47	774
October 08, 2025	42.63	40.72	40.72	42.63	40.61	141
October 07, 2025	42.83	40.69	40.69	42.83	40.6	1,452
October 06, 2025	40.32	40.54	40.54	40.63	39.14	852
October 03, 2025	39.8	39.59	39.59	39.8	38.69	84
October 02, 2025	39	37.78	37.78	40.21	37.78	972
October 01, 2025	38.39	38.47	38.47	38.47	38.13	82
September 30, 2025	38.47	38.53	38.53	38.77	36.96	60
September 29, 2025	39.09	38.17	38.17	39.09	38	307
September 26, 2025	37.41	37.13	37.13	38.01	37.13	11
September 25, 2025	37.89	37.13	37.13	37.89	37	75
September 24, 2025	37.61	37.59	37.59	37.78	37.1	466
September 23, 2025	39.25	37.82	37.82	39.25	37.78	772
September 22, 2025	39.12	38.76	38.76	40.13	38.5	1,581
September 19, 2025	38.53	38.27	38.27	38.91	37.66	129
September 18, 2025	38.67	37.85	37.85	39.43	37.85	866
September 17, 2025	36.67	37.13	37.13	38.95	36.67	1,229
September 16, 2025	39.3	38.34	38.34	39.77	37.75	224
September 15, 2025	38.56	38.24	38.24	39.55	36.82	1,328
September 12, 2025	36.29	38.12	38.12	38.12	36.29	781
September 11, 2025	36.34	36.36	36.36	36.6	36.34	4
September 10, 2025	35.94	35.95	35.95	37.15	35.94	787
September 09, 2025	36.1	35.63	35.63	36.1	35.46	284
September 08, 2025	35.14	35.85	35.85	35.94	35.14	1,228
September 05, 2025	38	35.19	35.37	38.23	35.19	1,294
September 04, 2025	37.16	37.57	37.57	37.57	36.44	44
September 03, 2025	36.73	37.02	37.02	37.15	36.67	62
September 02, 2025	36.94	36.12	36.12	36.97	36.12	1,302
September 01, 2025	37.16	37.37	37.37	37.9	37.16	326
August 29, 2025	38.37	37.83	37.83	39.7	37.31	758
August 28, 2025	38.2	37.56	37.56	38.41	37.53	625
August 27, 2025	36.56	37.07	37.07	37.23	35.99	1,020
August 26, 2025	36.98	36.6	36.6	37.16	36.6	449
August 22, 2025	38.47	37.88	37.88	38.47	37.2	233
August 21, 2025	37.55	37.57	37.57	37.87	36.89	31
August 20, 2025	37.97	37.26	37.26	39.2	37.26	310
August 19, 2025	39.95	38.1	38.1	40.57	38.1	337
August 18, 2025	41.56	39.81	39.81	41.56	39.81	1,041
August 15, 2025	41.84	41.25	41.25	41.93	40.66	597

GraniteShares 3x Long Microsoft Daily ETP (3LMS.L) LSE