Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
28.49
-0.54 (-1.85%)
Jul 21, 2025, 4:00 PM - Market closed
MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 26.07 | 27.39 | 26.07 | 27.34 | 27.34 | 8.30% | 9,127 |
| Jul 1, 2025 | 24.78 | 25.49 | 24.78 | 25.25 | 25.25 | 0.54% | 6,026 |
| Jun 30, 2025 | 24.54 | 25.13 | 24.54 | 25.11 | 25.11 | 4.25% | 17,226 |
| Jun 27, 2025 | 24.21 | 24.54 | 23.80 | 24.09 | 24.09 | -0.46% | 3,338 |
| Jun 26, 2025 | 22.23 | 24.20 | 22.20 | 24.20 | 24.20 | 7.31% | 5,301 |
| Jun 25, 2025 | 22.56 | 23.02 | 22.49 | 22.55 | 22.55 | -0.01% | 8,260 |
| Jun 24, 2025 | 21.75 | 22.55 | 21.75 | 22.55 | 22.55 | 6.26% | 4,567 |
| Jun 23, 2025 | 21.16 | 21.61 | 20.54 | 21.23 | 21.23 | -2.63% | 14,702 |
| Jun 20, 2025 | 22.60 | 22.64 | 21.80 | 21.80 | 21.80 | -1.70% | 3,072 |
| Jun 18, 2025 | 21.94 | 22.39 | 21.94 | 22.18 | 22.18 | 0.41% | 5,179 |
| Jun 17, 2025 | 22.34 | 22.38 | 21.92 | 22.09 | 22.09 | -4.54% | 3,188 |
| Jun 16, 2025 | 22.69 | 23.14 | 22.69 | 23.14 | 23.14 | 3.66% | 1,240 |
| Jun 13, 2025 | 23.01 | 23.01 | 22.05 | 22.32 | 22.32 | -4.32% | 5,181 |
| Jun 12, 2025 | 23.89 | 23.89 | 23.33 | 23.33 | 23.33 | -1.67% | 1,353 |
| Jun 11, 2025 | 23.78 | 24.09 | 23.62 | 23.72 | 23.72 | -1.53% | 2,958 |
| Jun 10, 2025 | 23.97 | 24.18 | 23.80 | 24.09 | 24.09 | 0.77% | 3,573 |
| Jun 9, 2025 | 25.68 | 25.68 | 23.63 | 23.91 | 23.91 | 2.36% | 3,665 |
| Jun 6, 2025 | 23.15 | 23.70 | 23.15 | 23.36 | 23.36 | 6.38% | 3,987 |
| Jun 5, 2025 | 22.64 | 22.65 | 21.78 | 21.96 | 21.96 | -4.65% | 4,199 |
| Jun 4, 2025 | 22.04 | 23.03 | 21.87 | 23.03 | 23.03 | 5.19% | 6,639 |
| Jun 3, 2025 | 21.18 | 21.89 | 21.18 | 21.89 | 21.89 | 5.05% | 1,795 |
| Jun 2, 2025 | 20.45 | 20.88 | 20.45 | 20.84 | 20.84 | 3.07% | 722 |
| May 30, 2025 | 20.41 | 20.41 | 20.19 | 20.22 | 20.22 | -2.62% | 5,919 |
| May 29, 2025 | 21.60 | 21.60 | 20.73 | 20.76 | 20.76 | -1.27% | 4,215 |
| May 28, 2025 | 22.18 | 22.18 | 21.03 | 21.03 | 21.03 | -5.53% | 4,114 |
| May 27, 2025 | 21.67 | 22.26 | 21.67 | 22.26 | 22.26 | 4.48% | 7,058 |
| May 23, 2025 | 21.35 | 21.51 | 21.29 | 21.31 | 21.31 | -3.60% | 6,487 |
| May 22, 2025 | 22.31 | 22.79 | 22.05 | 22.10 | 22.10 | 2.15% | 10,046 |
| May 21, 2025 | 21.62 | 22.68 | 21.53 | 21.63 | 21.63 | -1.77% | 4,029 |
| May 20, 2025 | 21.90 | 22.11 | 21.90 | 22.02 | 22.02 | -0.95% | 1,742 |
| May 19, 2025 | 21.49 | 22.24 | 21.49 | 22.24 | 22.24 | 0.63% | 3,221 |
| May 16, 2025 | 21.20 | 22.23 | 21.20 | 22.10 | 22.10 | 6.29% | 9,632 |
| May 15, 2025 | 20.75 | 20.79 | 20.30 | 20.79 | 20.79 | -2.30% | 5,042 |
| May 14, 2025 | 21.61 | 21.69 | 21.28 | 21.28 | 21.28 | -1.45% | 2,010 |
| May 13, 2025 | 20.92 | 21.60 | 20.92 | 21.59 | 21.59 | 4.26% | 2,076 |
| May 12, 2025 | 20.82 | 21.24 | 20.40 | 20.71 | 20.71 | 4.18% | 5,652 |
| May 9, 2025 | 19.48 | 20.24 | 19.48 | 19.88 | 19.88 | 2.00% | 1,792 |
| May 8, 2025 | 19.08 | 19.70 | 19.05 | 19.49 | 19.49 | 6.74% | 2,439 |