Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
20.50
-1.07 (-4.94%)
Mar 3, 2025, 3:59 PM EST - Market closed
MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 20.33 | 21.72 | 20.33 | 21.57 | 21.57 | 4.36% | 5,583 |
| Feb 27, 2025 | 22.23 | 22.42 | 20.67 | 20.67 | 20.67 | -0.73% | 4,996 |
| Feb 26, 2025 | 21.17 | 21.19 | 20.59 | 20.82 | 20.82 | 0.37% | 2,388 |
| Feb 25, 2025 | 21.77 | 21.88 | 20.15 | 20.74 | 20.74 | -8.95% | 10,453 |
| Feb 24, 2025 | 24.00 | 24.00 | 22.65 | 22.78 | 22.78 | -5.72% | 2,830 |
| Feb 21, 2025 | 26.55 | 26.57 | 24.16 | 24.16 | 24.16 | -7.32% | 6,530 |
| Feb 20, 2025 | 26.44 | 26.44 | 25.72 | 26.07 | 26.07 | -0.48% | 5,614 |
| Feb 19, 2025 | 26.48 | 26.77 | 26.13 | 26.19 | 26.19 | -0.46% | 5,242 |
| Feb 18, 2025 | 26.96 | 26.98 | 26.29 | 26.31 | 26.31 | -2.09% | 14,185 |
| Feb 14, 2025 | 26.80 | 27.02 | 26.71 | 26.87 | 26.87 | 0.74% | 13,231 |
| Feb 13, 2025 | 25.80 | 26.70 | 25.70 | 26.68 | 26.68 | 3.77% | 7,699 |
| Feb 12, 2025 | 24.98 | 25.81 | 24.97 | 25.71 | 25.71 | 1.28% | 3,437 |
| Feb 11, 2025 | 25.98 | 26.43 | 25.38 | 25.38 | 25.38 | -3.93% | 4,794 |
| Feb 10, 2025 | 26.29 | 26.77 | 26.29 | 26.42 | 26.42 | 0.64% | 6,175 |
| Feb 7, 2025 | 26.72 | 27.18 | 26.05 | 26.25 | 26.25 | 0.81% | 15,317 |
| Feb 6, 2025 | 26.24 | 26.50 | 25.70 | 26.04 | 26.04 | 0.03% | 15,854 |
| Feb 5, 2025 | 26.49 | 26.78 | 26.03 | 26.03 | 26.03 | -1.24% | 4,926 |
| Feb 4, 2025 | 26.13 | 26.60 | 25.94 | 26.36 | 26.36 | 0.24% | 42,394 |
| Feb 3, 2025 | 23.09 | 26.51 | 23.09 | 26.30 | 26.30 | -0.45% | 61,428 |
| Jan 31, 2025 | 27.35 | 27.59 | 26.22 | 26.42 | 26.42 | -1.44% | 115,646 |