GraniteShares 3x Long Moderna Daily ETP (LON:MOL3)
London · Delayed Price · Currency is GBP · Price in GBX 18,540
+3,260 (21.34%)
Last updated: Sep 22, 2026, 3:02 PM GMT
LON:MOL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,820.00 | 17,360.00 | 15,020.00 | 18,540.00 | 18,540.00 | 21.34% | 28 |
| Sep 21, 2026 | 12,220.00 | 15,420.00 | 12,220.00 | 15,280.00 | 15,280.00 | 27.87% | 82 |
| Sep 18, 2026 | 13,240.00 | 13,900.00 | 11,700.00 | 11,950.00 | 11,950.00 | -3.86% | 724 |
| Sep 17, 2026 | 13,180.00 | 13,180.00 | 13,180.00 | 12,430.00 | 12,430.00 | 21.51% | 6 |
| Sep 16, 2026 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 7.57% | - |
| Sep 15, 2026 | 9,920.00 | 9,930.00 | 9,920.00 | 9,510.00 | 9,510.00 | -2.46% | 24 |
| Sep 14, 2026 | 9,160.00 | 9,160.00 | 9,140.00 | 9,750.00 | 9,750.00 | -5.71% | 26 |
| Sep 11, 2026 | 8,300.00 | 10,540.00 | 8,300.00 | 10,340.00 | 10,340.00 | 34.20% | 66 |
| Sep 10, 2026 | 8,270.00 | 8,270.00 | 7,770.00 | 7,705.00 | 7,705.00 | -11.33% | 46 |
| Sep 9, 2026 | 8,750.00 | 8,750.00 | 8,750.00 | 8,690.00 | 8,690.00 | -14.05% | 10 |
| Sep 8, 2026 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 2.74% | - |
| Sep 7, 2026 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0.15% | - |
| Sep 4, 2026 | 11,720.00 | 11,720.00 | 9,570.00 | 9,825.00 | 9,825.00 | -3.49% | 133 |
| Sep 3, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 10,180.00 | 10,180.00 | -6.86% | 33 |
| Sep 2, 2026 | 11,680.00 | 12,420.00 | 11,220.00 | 10,930.00 | 10,930.00 | 2.63% | 143 |
| Sep 1, 2026 | 8,940.00 | 8,940.00 | 8,940.00 | 10,650.00 | 10,650.00 | 21.92% | 27 |
| Aug 28, 2026 | 9,990.00 | 9,990.00 | 8,490.00 | 8,735.00 | 8,735.00 | -5.11% | 78 |
| Aug 27, 2026 | 10,720.00 | 10,720.00 | 9,500.00 | 9,205.00 | 9,205.00 | -17.37% | 312 |
| Aug 26, 2026 | 12,060.00 | 12,060.00 | 11,080.00 | 11,140.00 | 11,140.00 | -19.28% | 106 |
| Aug 25, 2026 | 11,180.00 | 12,920.00 | 11,180.00 | 13,800.00 | 13,800.00 | 45.65% | 253 |
| Aug 24, 2026 | 10,440.00 | 10,440.00 | 8,390.00 | 9,475.00 | 9,475.00 | -20.98% | 328 |
| Aug 21, 2026 | 8,780.00 | 13,560.00 | 8,780.00 | 11,990.00 | 11,990.00 | 7.82% | 1,376 |
| Aug 20, 2026 | 18,220.00 | 20,400.00 | 10,260.00 | 11,120.00 | 11,120.00 | -40.95% | 885 |
| Aug 19, 2026 | 4,215.00 | 22,800.00 | 4,035.00 | 18,830.00 | 18,830.00 | 374.91% | 1,394 |
| Aug 18, 2026 | 3,905.00 | 3,905.00 | 3,905.00 | 3,965.00 | 3,965.00 | -8.59% | 1 |
| Aug 17, 2026 | 4,445.00 | 4,500.00 | 4,275.00 | 4,337.50 | 4,337.50 | 8.57% | 39 |
| Aug 14, 2026 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | -7.58% | - |
| Aug 13, 2026 | 4,165.00 | 4,165.00 | 4,165.00 | 4,322.50 | 4,322.50 | 9.09% | 2 |
| Aug 12, 2026 | 3,770.00 | 3,770.00 | 3,770.00 | 3,962.50 | 3,962.50 | 17.58% | 3 |
| Aug 11, 2026 | 3,475.00 | 3,525.00 | 3,475.00 | 3,370.00 | 3,370.00 | -2.74% | 34 |
| Aug 10, 2026 | 3,425.00 | 3,875.00 | 3,400.00 | 3,465.00 | 3,465.00 | 12.23% | 289 |
| Aug 7, 2026 | 2,795.00 | 2,795.00 | 2,765.00 | 3,087.50 | 3,087.50 | 9.97% | 17 |
| Aug 6, 2026 | 3,455.00 | 3,455.00 | 2,970.00 | 2,807.50 | 2,807.50 | -12.33% | 32 |
| Aug 5, 2026 | 3,235.00 | 3,235.00 | 3,235.00 | 3,202.50 | 3,202.50 | 3.22% | 17 |
| Aug 4, 2026 | 3,102.50 | 3,102.50 | 3,102.50 | 3,102.50 | 3,102.50 | 2.48% | - |
| Aug 3, 2026 | 2,870.00 | 2,870.00 | 2,870.00 | 3,027.50 | 3,027.50 | -1.06% | 2 |
| Jul 31, 2026 | 3,485.00 | 3,635.00 | 2,585.00 | 3,060.00 | 3,060.00 | 1.32% | 129 |
| Jul 30, 2026 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.50% | - |
| Jul 29, 2026 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 3.09% | - |
| Jul 28, 2026 | 2,985.00 | 2,985.00 | 2,985.00 | 2,915.00 | 2,915.00 | -3.00% | 5 |
| Jul 27, 2026 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 4.07% | 2 |
| Jul 24, 2026 | 3,350.00 | 3,350.00 | 3,350.00 | 2,887.50 | 2,887.50 | -11.02% | 5 |
| Jul 23, 2026 | 3,205.00 | 3,245.00 | 3,205.00 | 3,245.00 | 3,245.00 | -13.18% | 152 |
| Jul 22, 2026 | 3,737.50 | 3,737.50 | 3,737.50 | 3,737.50 | 3,737.50 | -0.53% | - |
| Jul 21, 2026 | 3,757.50 | 3,757.50 | 3,757.50 | 3,757.50 | 3,757.50 | -8.52% | - |
| Jul 20, 2026 | 4,205.00 | 4,205.00 | 4,205.00 | 4,107.50 | 4,107.50 | -6.01% | 10 |
| Jul 17, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | -12.60% | - |
| Jul 16, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.40% | - |
| Jul 15, 2026 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | -0.95% | 2 |
| Jul 14, 2026 | 5,630.64 | 5,330.00 | 5,280.00 | 5,280.00 | 5,280.00 | -12.00% | 37 |