Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
47.46
-0.47 (-0.98%)
Oct 7, 2025, 2:22 PM EDT - Market open
MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 49.23 | 49.23 | 46.20 | 47.21 | - | -1.50% | 9,799 |
| Oct 6, 2025 | 46.19 | 47.94 | 45.99 | 47.93 | 47.93 | 8.83% | 47,456 |
| Oct 3, 2025 | 43.75 | 45.28 | 43.54 | 44.04 | 44.04 | 2.69% | 8,227 |
| Oct 2, 2025 | 42.53 | 43.31 | 41.93 | 42.89 | 42.89 | 3.39% | 32,887 |
| Oct 1, 2025 | 41.22 | 41.90 | 40.83 | 41.48 | 41.48 | 2.32% | 10,543 |
| Sep 30, 2025 | 40.52 | 41.11 | 40.17 | 40.54 | 40.54 | -0.39% | 8,652 |
| Sep 29, 2025 | 38.83 | 40.71 | 38.76 | 40.70 | 40.70 | 8.28% | 14,424 |
| Sep 26, 2025 | 37.58 | 37.81 | 36.56 | 37.59 | 37.59 | -1.57% | 3,309 |
| Sep 25, 2025 | 39.28 | 39.90 | 37.64 | 38.19 | 38.19 | -6.08% | 5,692 |
| Sep 24, 2025 | 41.49 | 41.76 | 40.35 | 40.66 | 40.66 | 3.78% | 4,936 |
| Sep 23, 2025 | 41.07 | 41.07 | 39.00 | 39.18 | 39.18 | -2.79% | 19,292 |
| Sep 22, 2025 | 38.51 | 40.38 | 37.75 | 40.30 | 40.30 | 4.18% | 8,974 |
| Sep 19, 2025 | 38.58 | 39.46 | 38.58 | 38.69 | 38.69 | -0.11% | 8,195 |
| Sep 18, 2025 | 39.22 | 39.52 | 38.50 | 38.73 | 38.73 | 1.47% | 7,165 |
| Sep 17, 2025 | 36.95 | 38.17 | 36.18 | 38.17 | 38.17 | 2.18% | 5,308 |
| Sep 16, 2025 | 36.26 | 37.40 | 35.92 | 37.36 | 37.36 | 3.79% | 11,230 |
| Sep 15, 2025 | 35.88 | 35.99 | 35.50 | 35.99 | 35.99 | 2.56% | 3,499 |
| Sep 12, 2025 | 34.37 | 35.13 | 33.89 | 35.09 | 35.09 | 3.55% | 3,966 |
| Sep 11, 2025 | 33.99 | 34.50 | 33.89 | 33.89 | 33.89 | 0.39% | 1,633 |
| Sep 10, 2025 | 32.92 | 33.90 | 32.63 | 33.76 | 33.76 | 5.42% | 5,788 |
| Sep 9, 2025 | 30.51 | 32.03 | 30.13 | 32.02 | 32.02 | 9.39% | 7,320 |
| Sep 8, 2025 | 28.77 | 29.55 | 28.77 | 29.27 | 29.27 | 1.29% | 7,846 |
| Sep 5, 2025 | 29.14 | 29.14 | 28.38 | 28.90 | 28.90 | 0.70% | 1,986 |
| Sep 4, 2025 | 29.04 | 29.29 | 28.70 | 28.70 | 28.70 | -3.73% | 3,402 |
| Sep 3, 2025 | 31.07 | 31.07 | 29.56 | 29.81 | 29.81 | -2.53% | 3,598 |
| Sep 2, 2025 | 29.88 | 30.72 | 29.87 | 30.58 | 30.58 | 1.36% | 1,997 |
| Aug 29, 2025 | 30.19 | 30.19 | 29.49 | 30.17 | 30.17 | 0.60% | 3,579 |
| Aug 28, 2025 | 30.05 | 30.50 | 29.99 | 29.99 | 29.99 | 1.12% | 2,567 |
| Aug 27, 2025 | 29.76 | 29.83 | 29.63 | 29.66 | 29.66 | 0.08% | 1,939 |
| Aug 26, 2025 | 29.16 | 29.64 | 29.15 | 29.64 | 29.64 | 2.73% | 1,581 |
| Aug 25, 2025 | 28.46 | 28.87 | 27.93 | 28.85 | 28.85 | -0.36% | 1,409 |
| Aug 22, 2025 | 27.97 | 29.17 | 27.97 | 28.96 | 28.96 | 4.62% | 3,498 |
| Aug 21, 2025 | 27.41 | 27.68 | 27.41 | 27.68 | 27.68 | -0.99% | 1,718 |
| Aug 20, 2025 | 26.32 | 27.95 | 26.32 | 27.95 | 27.95 | 1.41% | 3,742 |
| Aug 19, 2025 | 28.58 | 28.58 | 27.53 | 27.56 | 27.56 | -4.67% | 26,079 |
| Aug 18, 2025 | 27.83 | 29.35 | 27.83 | 28.91 | 28.91 | 4.25% | 32,778 |
| Aug 15, 2025 | 27.96 | 28.05 | 27.19 | 27.73 | 27.73 | -1.04% | 7,719 |
| Aug 14, 2025 | 26.54 | 28.03 | 26.54 | 28.03 | 28.03 | 4.60% | 47,727 |
| Aug 13, 2025 | 27.04 | 27.07 | 26.79 | 26.79 | 26.79 | 0.50% | 2,315 |
| Aug 12, 2025 | 26.33 | 26.68 | 26.31 | 26.66 | 26.66 | 1.66% | 1,376 |
| Aug 11, 2025 | 26.59 | 27.01 | 26.22 | 26.22 | 26.22 | 0.02% | 3,319 |
| Aug 8, 2025 | 26.39 | 26.39 | 25.84 | 26.22 | 26.22 | -1.40% | 3,319 |
| Aug 7, 2025 | 27.41 | 27.65 | 26.20 | 26.59 | 26.59 | -1.13% | 3,281 |
| Aug 6, 2025 | 26.22 | 26.89 | 26.10 | 26.89 | 26.89 | 2.76% | 2,772 |
| Aug 5, 2025 | 26.18 | 26.18 | 25.95 | 26.17 | 26.17 | -0.30% | 3,376 |
| Aug 4, 2025 | 25.26 | 26.25 | 25.26 | 26.25 | 26.25 | 5.08% | 1,506 |
| Aug 1, 2025 | 25.57 | 25.64 | 24.76 | 24.98 | 24.98 | -7.05% | 7,878 |
| Jul 31, 2025 | 26.97 | 27.63 | 26.88 | 26.88 | 26.88 | 1.41% | 54,914 |
| Jul 30, 2025 | 26.85 | 27.23 | 26.15 | 26.50 | 26.50 | -0.93% | 3,849 |
| Jul 29, 2025 | 27.83 | 27.83 | 26.59 | 26.75 | 26.75 | -4.01% | 14,310 |