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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.8	15.47	15.47	16	15.3	5,568
February 19, 2026	15.88	15.83	15.83	16.33	15.51	30
February 18, 2026	15.75	16.2	16.2	16.2	15.5	5,308
February 17, 2026	15.77	15.61	15.61	15.82	15.24	7,386
February 16, 2026	16.1	15.92	15.92	16.1	15.91	272
February 13, 2026	15.8	15.7	15.7	16.38	15.59	38,803
February 12, 2026	16.5	15.69	15.69	16.53	15.6	5,489
February 11, 2026	18	16.07	16.07	18	16.07	13,905
February 10, 2026	17.68	18.33	18.33	18.79	17.56	7,522
February 09, 2026	16.74	17.27	17.27	17.33	16.06	7,923
February 06, 2026	15.21	15.59	15.59	16.02	15.16	11,583
February 05, 2026	17.25	16.49	16.49	17.68	15.79	37,180
February 04, 2026	18.81	18.06	18.06	18.81	17.2	3,840
February 03, 2026	19.42	17.71	17.71	19.61	17.69	2,274
February 02, 2026	20.16	19.4	19.4	20.16	19.4	4,011
January 30, 2026	19.3	20.17	20.17	21.05	19.3	21,030
January 29, 2026	24.37	18.57	18.57	24.61	18.46	18,490
January 28, 2026	29.13	28.87	28.87	29.3	28.87	869
January 27, 2026	27.98	28.84	28.84	28.84	27.92	1,122
January 26, 2026	26.52	27.64	27.64	27.64	26.49	2,630
January 23, 2026	24.49	26.77	26.77	26.89	24.02	3,399
January 22, 2026	23.96	23.95	23.95	24.04	23.58	1,647
January 21, 2026	24.99	23.96	23.96	24.99	23.96	582
January 20, 2026	24.54	25.05	25.05	25.05	24.22	147
January 19, 2026	24.86	24.72	24.72	24.99	24.47	286
January 16, 2026	25.5	25.86	25.86	25.86	25.16	519
January 15, 2026	26.1	25.89	25.89	26.47	25.79	1,541
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

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