Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
30.61
-0.43 (-1.37%)
At close: Nov 21, 2025, 4:00 PM EST
30.71
+0.10 (0.31%)
After-hours: Nov 21, 2025, 8:00 PM EST
MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 31.12 | 31.12 | 29.17 | 30.62 | 30.61 | -1.37% | 9,627 |
| Nov 20, 2025 | 34.86 | 35.86 | 31.04 | 31.04 | 31.04 | -5.50% | 36,686 |
| Nov 19, 2025 | 34.66 | 35.39 | 31.91 | 32.85 | 32.85 | -5.42% | 25,117 |
| Nov 18, 2025 | 33.20 | 35.05 | 33.20 | 34.73 | 34.73 | 3.73% | 17,435 |
| Nov 17, 2025 | 33.22 | 35.07 | 33.01 | 33.48 | 33.48 | -0.91% | 20,642 |
| Nov 14, 2025 | 33.96 | 35.53 | 33.18 | 33.79 | 33.79 | -3.59% | 11,357 |
| Nov 13, 2025 | 37.95 | 37.95 | 34.90 | 35.05 | 35.05 | -11.24% | 19,090 |
| Nov 12, 2025 | 41.22 | 41.42 | 38.85 | 39.49 | 39.49 | -3.50% | 11,950 |
| Nov 11, 2025 | 42.79 | 42.79 | 40.67 | 40.92 | 40.92 | -5.82% | 61,884 |
| Nov 10, 2025 | 46.65 | 46.72 | 43.45 | 43.45 | 43.45 | -1.21% | 12,691 |
| Nov 7, 2025 | 43.00 | 44.39 | 41.19 | 43.98 | 43.98 | -1.48% | 10,823 |
| Nov 6, 2025 | 46.80 | 46.80 | 44.60 | 44.64 | 44.64 | -8.61% | 5,985 |
| Nov 5, 2025 | 47.10 | 48.85 | 46.94 | 48.85 | 48.85 | 6.33% | 13,620 |
| Nov 4, 2025 | 46.43 | 49.28 | 45.58 | 45.94 | 45.94 | -6.23% | 17,421 |
| Nov 3, 2025 | 50.30 | 50.30 | 47.79 | 48.99 | 48.99 | 2.73% | 18,620 |
| Oct 31, 2025 | 48.41 | 48.77 | 46.87 | 47.69 | 47.69 | 1.92% | 11,246 |
| Oct 30, 2025 | 47.35 | 48.31 | 46.79 | 46.79 | 46.79 | -4.30% | 6,494 |
| Oct 29, 2025 | 49.94 | 50.35 | 48.03 | 48.90 | 48.90 | -1.92% | 10,453 |
| Oct 28, 2025 | 50.92 | 52.08 | 49.68 | 49.86 | 49.86 | -2.42% | 19,254 |
| Oct 27, 2025 | 51.57 | 51.65 | 50.28 | 51.09 | 51.09 | 2.53% | 12,754 |
| Oct 24, 2025 | 48.50 | 49.83 | 48.25 | 49.83 | 49.83 | 7.90% | 10,338 |
| Oct 23, 2025 | 44.72 | 46.64 | 44.47 | 46.18 | 46.18 | 4.61% | 4,693 |
| Oct 22, 2025 | 46.48 | 47.23 | 42.45 | 44.14 | 44.14 | -7.81% | 19,632 |
| Oct 21, 2025 | 49.64 | 50.00 | 47.27 | 47.88 | 47.88 | -5.41% | 18,927 |
| Oct 20, 2025 | 51.58 | 52.66 | 50.22 | 50.62 | 50.62 | 3.90% | 11,111 |
| Oct 17, 2025 | 47.16 | 48.92 | 47.11 | 48.72 | 48.72 | -2.38% | 28,661 |
| Oct 16, 2025 | 55.05 | 55.05 | 49.83 | 49.91 | 49.91 | -8.88% | 23,611 |
| Oct 15, 2025 | 55.41 | 56.46 | 52.69 | 54.78 | 54.78 | 2.58% | 29,555 |
| Oct 14, 2025 | 49.66 | 55.00 | 48.68 | 53.40 | 53.40 | 3.87% | 40,979 |
| Oct 13, 2025 | 49.92 | 51.85 | 48.93 | 51.41 | 51.41 | 7.81% | 17,518 |
| Oct 10, 2025 | 52.45 | 54.28 | 47.66 | 47.69 | 47.69 | -5.45% | 15,076 |
| Oct 9, 2025 | 49.60 | 50.90 | 48.43 | 50.44 | 50.44 | 2.55% | 11,101 |
| Oct 8, 2025 | 48.11 | 49.61 | 47.27 | 49.18 | 49.18 | 2.35% | 46,368 |
| Oct 7, 2025 | 49.23 | 49.23 | 46.20 | 48.05 | 48.05 | 0.25% | 11,277 |
| 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 |