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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.35	26.31	26.31	27.43	26.31	1,259
January 13, 2026	28.76	27.1	27.1	28.76	27.1	6,113
January 12, 2026	28.93	29.33	29.33	29.53	28.9	5,069
January 09, 2026	29.05	28.88	28.88	29.05	28.2	514
January 08, 2026	29.89	29.04	29.04	30.07	29.04	98
January 07, 2026	28.84	30.92	30.92	30.92	28.77	119
January 06, 2026	28.35	28.12	28.12	28.35	28.07	161
January 05, 2026	27.88	28.48	28.48	28.65	27.88	2,141
January 02, 2026	30.2	28.32	28.32	31.19	28.32	453
December 31, 2025	31.07	31.07	31.07	31.07	31.07	0
December 30, 2025	30.99	31.32	31.32	31.32	30.99	0
December 29, 2025	30.8	30.8	30.8	30.8	30.8	0
December 24, 2025	31.03	31.03	31.03	31.03	31.03	0
December 23, 2025	29.95	31.05	31.05	29.95	29.95	0
December 22, 2025	31.05	30.86	30.86	31.05	30.86	1
December 19, 2025	31	30.79	30.79	31	30.79	4
December 18, 2025	29.61	31.24	31.24	31.24	29.61	191
December 17, 2025	29.15	29.31	29.31	29.49	29.15	1,379
December 16, 2025	28.25	28.73	28.73	29.03	28.25	2,908
December 15, 2025	29.54	29.05	29.05	29.54	28.91	225
December 12, 2025	30.14	29.55	29.55	30.14	29.26	110
December 11, 2025	28.85	29.8	29.8	30.33	28.85	542
December 10, 2025	31	30.09	30.09	31	29.85	682
December 09, 2025	32	32.13	32.13	32.46	31.99	268
December 08, 2025	30.76	33.34	33.34	33.34	30.76	239
December 05, 2025	30.59	30.01	30.01	30.82	30.01	1,617
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

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