Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
17.80
+0.12 (0.70%)
Apr 24, 2025, 10:24 AM EDT - Market open
MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 0.70% | 908 |
| Apr 23, 2025 | 17.90 | 18.21 | 17.67 | 17.68 | 17.68 | 2.83% | 77,589 |
| Apr 22, 2025 | 16.25 | 17.23 | 16.25 | 17.19 | 17.19 | 10.85% | 6,102 |
| Apr 21, 2025 | 15.70 | 15.94 | 15.51 | 15.51 | 15.51 | -1.90% | 10,164 |
| Apr 17, 2025 | 15.47 | 15.81 | 15.47 | 15.81 | 15.81 | 1.40% | 413 |
| Apr 16, 2025 | 15.47 | 15.65 | 15.47 | 15.59 | 15.59 | -0.80% | 1,847 |
| Apr 15, 2025 | 16.34 | 16.51 | 15.50 | 15.72 | 15.72 | -4.72% | 1,819 |
| Apr 14, 2025 | 16.63 | 16.98 | 16.31 | 16.50 | 16.50 | 1.69% | 3,864 |
| Apr 11, 2025 | 15.96 | 16.25 | 15.74 | 16.22 | 16.22 | 4.43% | 12,803 |
| Apr 10, 2025 | 15.79 | 15.91 | 15.07 | 15.53 | 15.53 | -7.49% | 14,963 |
| Apr 9, 2025 | 14.80 | 16.98 | 14.58 | 16.79 | 16.79 | 14.33% | 10,520 |
| Apr 8, 2025 | 16.68 | 16.68 | 14.50 | 14.69 | 14.69 | -6.84% | 5,794 |
| Apr 7, 2025 | 14.48 | 16.07 | 14.38 | 15.77 | 15.77 | 0.27% | 9,439 |
| Apr 4, 2025 | 15.73 | 15.75 | 14.50 | 15.72 | 15.72 | -3.82% | 15,083 |
| Apr 3, 2025 | 16.56 | 16.69 | 16.26 | 16.35 | 16.35 | -9.03% | 3,238 |
| Apr 2, 2025 | 16.86 | 17.97 | 16.86 | 17.97 | 17.97 | 4.02% | 3,539 |
| Apr 1, 2025 | 16.50 | 17.28 | 16.50 | 17.28 | 17.28 | 4.77% | 1,951 |
| Mar 31, 2025 | 16.41 | 16.50 | 16.04 | 16.49 | 16.49 | -3.46% | 6,770 |
| Mar 28, 2025 | 17.51 | 17.51 | 17.00 | 17.08 | 17.08 | -5.88% | 4,082 |
| Mar 27, 2025 | 18.12 | 18.61 | 18.03 | 18.15 | 18.15 | -1.54% | 3,417 |
| Mar 26, 2025 | 19.05 | 19.05 | 18.43 | 18.43 | 18.43 | -6.56% | 913 |
| Mar 25, 2025 | 20.21 | 20.21 | 19.67 | 19.72 | 19.72 | -2.91% | 11,215 |
| Mar 24, 2025 | 19.55 | 20.32 | 19.55 | 20.32 | 20.32 | 9.56% | 4,165 |
| Mar 21, 2025 | 18.20 | 18.54 | 18.20 | 18.54 | 18.54 | -0.83% | 578 |
| Mar 20, 2025 | 19.30 | 19.30 | 18.65 | 18.70 | 18.70 | -0.77% | 3,524 |
| Mar 19, 2025 | 18.25 | 19.10 | 18.25 | 18.84 | 18.84 | 4.09% | 2,891 |
| Mar 18, 2025 | 18.84 | 18.84 | 18.10 | 18.10 | 18.10 | -5.48% | 1,002 |
| Mar 17, 2025 | 18.95 | 19.40 | 18.71 | 19.15 | 19.15 | 0.37% | 4,189 |
| Mar 14, 2025 | 18.56 | 19.20 | 18.50 | 19.08 | 19.08 | 5.45% | 11,780 |
| Mar 13, 2025 | 18.90 | 18.90 | 18.09 | 18.09 | 18.09 | -4.26% | 1,358 |
| Mar 12, 2025 | 19.11 | 19.11 | 18.79 | 18.90 | 18.90 | 1.23% | 8,264 |
| Mar 11, 2025 | 18.25 | 18.67 | 17.87 | 18.67 | 18.67 | 1.96% | 4,315 |
| Mar 10, 2025 | 19.55 | 19.55 | 17.88 | 18.31 | 18.31 | -10.65% | 4,273 |
| Mar 7, 2025 | 19.71 | 20.49 | 19.71 | 20.49 | 20.49 | 3.40% | 2,520 |
| Mar 6, 2025 | 20.19 | 20.69 | 19.76 | 19.82 | 19.82 | -5.86% | 2,776 |
| Mar 5, 2025 | 20.07 | 21.06 | 20.07 | 21.06 | 21.06 | 4.96% | 1,845 |
| Mar 4, 2025 | 19.71 | 20.83 | 19.10 | 20.06 | 20.06 | -1.90% | 4,346 |
| Mar 3, 2025 | 23.14 | 23.34 | 20.31 | 20.45 | 20.45 | -5.18% | 12,869 |
| 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 |