Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
35.09
+1.20 (3.55%)
Sep 12, 2025, 4:00 PM EDT - Market closed
MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 28.73 | 28.73 | 27.76 | 27.87 | 27.87 | -1.52% | 10,774 |
| Jul 25, 2025 | 27.77 | 28.40 | 27.77 | 28.30 | 28.30 | -1.98% | 10,342 |
| Jul 24, 2025 | 28.77 | 29.17 | 28.59 | 28.87 | 28.87 | -0.07% | 16,773 |
| Jul 23, 2025 | 28.51 | 29.14 | 28.40 | 28.89 | 28.89 | -1.95% | 4,487 |
| Jul 22, 2025 | 28.03 | 29.46 | 28.03 | 29.46 | 29.46 | 3.41% | 3,145 |
| Jul 21, 2025 | 29.45 | 30.52 | 28.49 | 28.49 | 28.49 | -1.86% | 3,433 |
| Jul 18, 2025 | 29.42 | 30.08 | 28.58 | 29.03 | 29.03 | -0.20% | 25,251 |
| Jul 17, 2025 | 28.66 | 29.33 | 28.66 | 29.09 | 29.09 | 2.11% | 27,372 |
| Jul 16, 2025 | 27.93 | 28.54 | 27.93 | 28.49 | 28.49 | 4.54% | 1,954 |
| Jul 15, 2025 | 27.77 | 27.77 | 27.08 | 27.25 | 27.25 | -2.43% | 10,355 |
| Jul 14, 2025 | 28.33 | 28.71 | 27.70 | 27.93 | 27.93 | 2.53% | 24,908 |
| Jul 11, 2025 | 28.29 | 28.29 | 27.24 | 27.24 | 27.24 | -1.77% | 4,365 |
| Jul 10, 2025 | 27.34 | 27.93 | 26.87 | 27.73 | 27.73 | 1.34% | 4,930 |
| Jul 9, 2025 | 27.21 | 27.36 | 26.63 | 27.36 | 27.36 | 1.76% | 6,524 |
| Jul 8, 2025 | 27.35 | 27.57 | 26.76 | 26.89 | 26.89 | 0.92% | 4,210 |
| Jul 7, 2025 | 27.21 | 27.21 | 26.21 | 26.64 | 26.64 | -5.22% | 19,090 |
| Jul 3, 2025 | 28.00 | 28.46 | 27.45 | 28.11 | 28.11 | 2.82% | 22,731 |