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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.25	29.74	29.74	30.34	29.74	457
December 03, 2025	31.64	30.14	30.14	31.64	29.5	716
December 02, 2025	31.66	32.04	32.04	32.04	31.5	156
December 01, 2025	31.76	31.82	31.82	31.82	31.39	15
November 28, 2025	31.34	32.51	32.51	32.51	31.34	232
November 27, 2025	33.33	31.73	31.73	33.33	31.73	198
November 26, 2025	31.35	31.57	31.57	31.68	30	269
November 25, 2025	29.18	28.85	28.85	29.82	27.71	2,221
November 24, 2025	29.53	29.4	29.4	29.54	28.59	763
November 21, 2025	30.15	28.73	28.73	30.26	28.52	262
November 20, 2025	32.56	31.79	31.79	33.18	31.79	452
November 19, 2025	34.12	32.05	32.05	34.12	31.78	462
November 18, 2025	34.73	32.64	32.64	35.43	32	1,341
November 17, 2025	36.58	35.83	35.83	38.26	35.83	339
November 14, 2025	34.81	36.34	36.34	36.34	34.14	884
November 13, 2025	36.14	36.53	36.53	38.49	36.14	206
November 12, 2025	36.58	34.85	34.85	38.1	34.85	611
November 11, 2025	36.52	35.22	35.22	36.52	35.22	20
November 10, 2025	35.17	34.99	34.99	35.28	34.54	536
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

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