Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
15.23
-1.12 (-6.84%)
Apr 4, 2025, 3:59 PM EDT - Market closed

MNRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202515.7315.5915.2315.23--6.84%10,964
Apr 3, 202516.5616.6916.2616.3516.35-9.03%3,238
Apr 2, 202516.8617.9716.8617.9717.974.02%3,539
Apr 1, 202516.5017.2816.5017.2817.284.77%1,951
Mar 31, 202516.4116.5016.0416.4916.49-3.46%6,770
Mar 28, 202517.5117.5117.0017.0817.08-5.88%4,082
Mar 27, 202518.1218.6118.0318.1518.15-1.54%3,417
Mar 26, 202519.0519.0518.4318.4318.43-6.56%913
Mar 25, 202520.2120.2119.6719.7219.72-2.91%11,215
Mar 24, 202519.5520.3219.5520.3220.329.56%4,165
Mar 21, 202518.2018.5418.2018.5418.54-0.83%578
Mar 20, 202519.3019.3018.6518.7018.70-0.77%3,524
Mar 19, 202518.2519.1018.2518.8418.844.09%2,891
Mar 18, 202518.8418.8418.1018.1018.10-5.48%1,002
Mar 17, 202518.9519.4018.7119.1519.150.37%4,189
Mar 14, 202518.5619.2018.5019.0819.085.45%11,780
Mar 13, 202518.9018.9018.0918.0918.09-4.26%1,358
Mar 12, 202519.1119.1118.7918.9018.901.23%8,264
Mar 11, 202518.2518.6717.8718.6718.671.96%4,315
Mar 10, 202519.5519.5517.8818.3118.31-10.65%4,273
Mar 7, 202519.7120.4919.7120.4920.493.40%2,520
Mar 6, 202520.1920.6919.7619.8219.82-5.86%2,776
Mar 5, 202520.0721.0620.0721.0621.064.96%1,845
Mar 4, 202519.7120.8319.1020.0620.06-1.90%4,346
Mar 3, 202523.1423.3420.3120.4520.45-5.18%12,869
Feb 28, 202520.3321.7220.3321.5721.574.36%5,583
Feb 27, 202522.2322.4220.6720.6720.67-0.73%4,996
Feb 26, 202521.1721.1920.5920.8220.820.37%2,388
Feb 25, 202521.7721.8820.1520.7420.74-8.95%10,453
Feb 24, 202524.0024.0022.6522.7822.78-5.72%2,830
Feb 21, 202526.5526.5724.1624.1624.16-7.32%6,530
Feb 20, 202526.4426.4425.7226.0726.07-0.48%5,614
Feb 19, 202526.4826.7726.1326.1926.19-0.46%5,242
Feb 18, 202526.9626.9826.2926.3126.31-2.09%14,185
Feb 14, 202526.8027.0226.7126.8726.870.74%13,231
Feb 13, 202525.8026.7025.7026.6826.683.77%7,699
Feb 12, 202524.9825.8124.9725.7125.711.28%3,437
Feb 11, 202525.9826.4325.3825.3825.38-3.93%4,794
Feb 10, 202526.2926.7726.2926.4226.420.64%6,175
Feb 7, 202526.7227.1826.0526.2526.250.81%15,317
Feb 6, 202526.2426.5025.7026.0426.040.03%15,854
Feb 5, 202526.4926.7826.0326.0326.03-1.24%4,926
Feb 4, 202526.1326.6025.9426.3626.360.24%42,394
Feb 3, 202523.0926.5123.0926.3026.30-0.45%61,428
Jan 31, 202527.3527.5926.2226.4226.42-1.44%115,646