Leverage Shares 3x Microsoft ETC - MSF3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.87	34.35	34.35	35.08	33.94	6,983
February 19, 2026	35.32	35	35	35.81	34.77	5,963
February 18, 2026	34.55	35.18	35.18	35.48	34	4,947
February 17, 2026	33.71	34.56	34.56	35.37	33.56	3,064
February 16, 2026	35.4	35.44	35.44	36.3	35.38	1,840
February 13, 2026	35.14	34.83	34.83	36.13	34.45	1,343
February 12, 2026	36.92	34.83	34.83	36.92	34.45	2,356
February 11, 2026	39.05	35.57	35.57	39.75	35.57	5,361
February 10, 2026	39.1	40.59	40.59	41.5	38.76	8,092
February 09, 2026	36.1	38.28	38.28	38.28	35.5	15,513
February 06, 2026	33.83	34.69	34.69	35.82	33.45	23,345
February 05, 2026	38.24	36.68	36.68	38.54	34.8	22,599
February 04, 2026	39.65	40.12	40.12	40.52	38.09	12,308
February 03, 2026	43.15	39.27	39.27	43.47	39	40,219
February 02, 2026	42.72	43.09	43.09	44.57	42.4	9,640
January 30, 2026	45	44.8	44.8	47.97	44.09	24,790
January 29, 2026	54.4	41.21	41.21	55	41.21	37,787
January 28, 2026	65.77	63.88	63.88	65.77	63.88	2,372
January 27, 2026	61.96	64.12	64.12	64.36	61.43	2,414
January 26, 2026	59.39	61.44	61.44	61.64	57.83	3,369
January 23, 2026	54.72	59.34	59.34	60.09	53.23	1,750
January 22, 2026	52.36	53.18	53.18	53.37	51.92	2,819
January 21, 2026	55.45	53.07	53.07	55.68	53	1,497
January 20, 2026	55.03	55.6	55.6	55.6	54	1,711
January 19, 2026	55.39	55.32	55.32	55.79	54	614
January 16, 2026	56.83	57.53	57.53	57.53	56.03	1,410
January 15, 2026	57.44	57.45	57.45	58.81	56.8	5,356
January 14, 2026	61.3	58.99	58.99	61.3	58	1,134
January 13, 2026	64.17	61.17	61.17	64.19	59.94	780
January 12, 2026	64.2	64.97	64.97	65.86	62.87	1,179
January 09, 2026	64.6	64.1	64.1	64.6	62.69	1,358
January 08, 2026	66.68	64.64	64.64	66.95	64.12	694
January 07, 2026	64.67	68.81	68.81	69	64.67	316
January 06, 2026	62.63	62.58	62.58	62.89	61.6	864
January 05, 2026	63.07	63.67	63.67	63.67	61.98	7,973
January 02, 2026	68.78	63.02	63.02	68.91	62.94	887
December 31, 2025	68.63	69.04	69.04	69.18	68.63	601
December 30, 2025	68.48	69.76	69.76	69.76	68.48	41
December 29, 2025	68.75	68.42	68.42	69	67.8	386
December 24, 2025	69.39	69.07	69.07	69.39	68.79	353
December 23, 2025	68.01	69.11	69.11	69.11	68.01	387
December 22, 2025	69.19	68.63	68.63	69.47	67.57	459
December 19, 2025	68.56	68.47	68.47	69.22	68	1,128
December 18, 2025	65.48	69.58	69.58	69.58	65.48	635
December 17, 2025	64.98	65.22	65.22	66.07	64.92	689
December 16, 2025	63.41	63.87	63.87	64.28	63	128
December 15, 2025	65.43	64.28	64.28	66.32	64	755
December 12, 2025	68	65.63	65.63	68.39	65.38	914
December 11, 2025	63.92	66.58	66.58	67.41	62.47	742
December 10, 2025	72.43	66.97	66.97	72.62	66	1,345
December 09, 2025	71.24	71.53	71.53	72.05	70.8	384
December 08, 2025	68.5	71.79	71.79	71.79	68.3	575
December 05, 2025	68.02	66.78	66.78	68.55	66.78	1,191
December 04, 2025	67.13	66.27	66.27	67.96	65.9	6,617
December 03, 2025	71.66	67.29	67.29	71.66	65.39	1,144
December 02, 2025	69.87	71.5	71.5	72.59	69.87	3,037
December 01, 2025	73.25	70.96	70.96	73.25	69.54	909
November 28, 2025	71.42	72.35	72.35	72.35	70.83	941
November 27, 2025	72.05	70.93	70.93	72.05	69.7	134
November 26, 2025	67.37	70.68	70.68	70.68	66.92	8,451

Leverage Shares 3x Microsoft ETC (MSF3.L) LSE