GraniteShares 3x Long Micron Daily ETP (LON:MICP)
London · Delayed Price · Currency is GBP · Price in GBX 900.25
+71.25 (8.59%)
Last updated: Sep 22, 2026, 3:21 PM GMT
LON:MICP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 810.75 | 900.25 | 810.75 | 900.25 | - | 8.59% | 1,980 |
| Sep 21, 2026 | 812.25 | 841.25 | 793.00 | 829.00 | - | 17.01% | 9,374 |
| Sep 18, 2026 | 704.50 | 708.50 | 684.75 | 708.50 | - | 3.47% | 2,478 |
| Sep 17, 2026 | 597.00 | 684.75 | 597.00 | 684.75 | - | 13.84% | 9,547 |
| Sep 16, 2026 | 604.00 | 604.00 | 601.50 | 601.50 | - | -0.99% | 2,538 |
| Sep 15, 2026 | 584.75 | 607.50 | 584.75 | 607.50 | - | -16.64% | 5,632 |
| Sep 11, 2026 | 728.50 | 728.75 | 728.50 | 728.75 | - | 1.18% | 1,318 |
| Sep 10, 2026 | 720.25 | 720.25 | 720.25 | 720.25 | - | -10.32% | 2,990 |
| Sep 9, 2026 | 835.25 | 847.00 | 803.13 | 803.13 | - | 0.67% | 2,723 |
| Sep 8, 2026 | 813.25 | 831.00 | 797.75 | 797.75 | - | 4.95% | 3,935 |
| Sep 4, 2026 | 680.00 | 763.50 | 675.25 | 760.13 | - | 15.92% | 4,714 |
| Sep 3, 2026 | 654.50 | 655.75 | 652.00 | 655.75 | - | 2.00% | 9,103 |
| Sep 2, 2026 | 629.25 | 667.50 | 595.25 | 642.88 | - | -4.32% | 10,364 |
| Sep 1, 2026 | 672.00 | 674.25 | 626.75 | 671.88 | - | 5.35% | 4,299 |
| Aug 27, 2026 | 728.00 | 731.25 | 591.38 | 637.75 | - | -1.22% | 8,525 |
| Aug 26, 2026 | 624.50 | 645.63 | 624.50 | 645.63 | - | 2.81% | 2,296 |
| Aug 25, 2026 | 623.25 | 657.00 | 606.50 | 628.00 | - | 11.89% | 14,615 |
| Aug 24, 2026 | 620.25 | 658.75 | 557.00 | 561.25 | - | -20.87% | 14,055 |
| Aug 21, 2026 | 717.00 | 753.50 | 709.25 | 709.25 | - | 2.70% | 8,500 |
| Aug 20, 2026 | 613.50 | 690.63 | 613.25 | 690.63 | - | 6.15% | 14,814 |
| Aug 19, 2026 | 645.75 | 706.75 | 602.50 | 650.63 | - | -2.56% | 9,952 |
| Aug 18, 2026 | 725.50 | 725.50 | 660.00 | 667.75 | - | -24.78% | 3,725 |
| Aug 17, 2026 | 852.00 | 887.75 | 852.00 | 887.75 | - | 21.11% | 5,582 |
| Aug 14, 2026 | 758.75 | 781.50 | 733.00 | 733.00 | - | -1.48% | 7,790 |
| Aug 13, 2026 | 619.50 | 747.00 | 602.75 | 744.00 | - | 14.22% | 14,669 |
| Aug 12, 2026 | 582.50 | 662.00 | 581.50 | 651.38 | - | 23.78% | 10,178 |
| Aug 11, 2026 | 539.75 | 539.75 | 524.50 | 526.25 | - | -5.29% | 8,563 |
| Aug 7, 2026 | 589.50 | 589.50 | 552.75 | 555.63 | - | -12.22% | 1,108 |
| Aug 6, 2026 | 551.00 | 633.00 | 551.00 | 633.00 | - | -2.82% | 5,249 |
| Aug 5, 2026 | 623.75 | 651.38 | 623.00 | 651.38 | - | 7.49% | 6,193 |
| Aug 4, 2026 | 577.00 | 606.00 | 577.00 | 606.00 | - | 35.30% | 3,702 |
| Aug 3, 2026 | 444.60 | 493.30 | 403.30 | 447.90 | - | -7.56% | 17,971 |
| Jul 31, 2026 | 631.50 | 673.50 | 484.55 | 484.55 | - | -10.85% | 4,077 |
| Jul 30, 2026 | 403.80 | 543.50 | 403.80 | 543.50 | - | -1.09% | 13,271 |
| Jul 29, 2026 | 531.00 | 549.50 | 531.00 | 549.50 | - | 0.96% | 6,764 |
| Jul 28, 2026 | 535.00 | 544.25 | 511.25 | 544.25 | - | -18.30% | 24,901 |
| Jul 27, 2026 | 662.00 | 666.13 | 646.75 | 666.13 | - | -32.55% | 32,762 |
| Jul 23, 2026 | 990.00 | 1,033.00 | 925.25 | 987.63 | - | 1.50% | 2,068 |
| Jul 22, 2026 | 856.75 | 973.00 | 856.75 | 973.00 | - | 6.12% | 3,039 |
| Jul 21, 2026 | 868.75 | 916.88 | 868.75 | 916.88 | - | 22.64% | 278 |
| Jul 20, 2026 | 717.75 | 759.25 | 717.75 | 747.63 | - | 10.57% | 8,263 |
| Jul 17, 2026 | 665.00 | 676.13 | 665.00 | 676.13 | - | -17.58% | 680 |
| Jul 15, 2026 | 820.38 | 827.00 | 820.38 | 820.38 | - | -14.46% | 136 |
| Jul 13, 2026 | 1,068.50 | 1,068.50 | 817.25 | 959.00 | - | -11.12% | 9,860 |
| Jul 10, 2026 | 1,049.00 | 1,079.00 | 1,042.50 | 1,079.00 | - | -10.06% | 1,027 |
| Jul 9, 2026 | 1,059.00 | 1,203.00 | 1,059.00 | 1,199.75 | - | 35.05% | 3,133 |
| Jul 8, 2026 | 799.25 | 1,012.00 | 799.25 | 888.38 | - | 3.46% | 796 |