Grayscale Bitcoin Miners ETF (MNRS)

MNRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.31	52.75	50.65	50.91	50.91	-0.29%	36,651
Jun 1, 2026	50.68	51.76	49.12	51.06	51.06	2.86%	14,419
May 29, 2026	49.82	49.82	47.85	49.64	49.64	-1.42%	12,682
May 28, 2026	49.40	50.52	48.52	50.36	50.36	1.71%	27,190
May 27, 2026	46.60	49.85	46.40	49.51	49.51	5.74%	41,615
May 26, 2026	47.34	47.83	46.60	46.83	46.83	2.95%	22,348
May 22, 2026	45.03	46.10	45.03	45.49	45.49	-0.22%	53,915
May 21, 2026	43.02	45.59	43.02	45.59	45.59	7.91%	19,021
May 20, 2026	40.94	42.44	40.57	42.25	42.25	5.32%	5,599
May 19, 2026	40.65	40.65	40.12	40.12	40.11	-1.49%	868
May 18, 2026	42.25	42.25	39.68	40.72	40.72	-3.74%	12,323
May 15, 2026	43.53	43.53	42.02	42.31	42.31	-6.78%	6,128
May 14, 2026	43.41	45.79	43.41	45.38	45.38	3.65%	12,048
May 13, 2026	42.77	44.44	42.77	43.78	43.78	0.81%	17,198
May 12, 2026	42.91	43.43	40.86	43.43	43.43	-0.56%	8,382
May 11, 2026	42.01	44.96	41.07	43.68	43.68	2.06%	3,775
May 8, 2026	43.50	43.50	42.08	42.80	42.80	1.45%	8,567
May 7, 2026	43.29	43.29	41.33	42.19	42.18	-4.73%	6,272
May 6, 2026	41.19	44.29	41.19	44.28	44.28	12.43%	16,000
May 5, 2026	37.90	39.38	37.51	39.38	39.38	7.27%	7,454
May 4, 2026	35.62	36.75	35.62	36.71	36.71	3.68%	3,652
May 1, 2026	35.76	36.21	35.31	35.41	35.41	0.95%	2,188
Apr 30, 2026	34.69	35.08	33.85	35.08	35.08	5.93%	8,641
Apr 29, 2026	33.99	33.99	32.71	33.11	33.11	-1.92%	1,571
Apr 28, 2026	34.22	34.22	33.14	33.76	33.76	-4.62%	7,288
Apr 27, 2026	35.75	35.75	35.34	35.40	35.40	-2.40%	1,509
Apr 24, 2026	36.76	37.20	36.27	36.27	36.27	-0.77%	1,106
Apr 23, 2026	36.96	37.73	36.28	36.55	36.55	1.23%	13,404
Apr 22, 2026	35.94	36.17	35.94	36.11	36.10	4.73%	3,212
Apr 21, 2026	36.08	36.22	34.48	34.48	34.48	-3.62%	2,975
Apr 20, 2026	34.64	35.77	34.64	35.77	35.77	1.29%	2,595
Apr 17, 2026	34.53	35.31	34.27	35.31	35.31	4.99%	6,990
Apr 16, 2026	32.70	33.63	32.63	33.63	33.63	-0.78%	880
Apr 15, 2026	33.46	33.90	33.17	33.90	33.90	0.54%	1,953
Apr 14, 2026	33.58	34.10	33.58	33.72	33.72	7.01%	6,483
Apr 13, 2026	30.06	31.51	29.96	31.51	31.51	5.75%	7,906
Apr 10, 2026	30.54	30.54	29.76	29.79	29.79	2.15%	2,818
Apr 9, 2026	28.78	29.74	28.78	29.17	29.17	0.29%	7,518
Apr 8, 2026	28.91	29.46	28.55	29.08	29.08	7.93%	7,812
Apr 7, 2026	25.95	26.95	25.95	26.95	26.94	0.65%	2,464
Apr 6, 2026	26.64	27.02	26.64	26.77	26.77	2.28%	1,546
Apr 2, 2026	24.38	26.18	24.38	26.17	26.17	1.39%	8,013
Apr 1, 2026	26.08	26.28	25.62	25.82	25.81	1.38%	4,091
Mar 31, 2026	24.21	25.49	24.21	25.46	25.46	7.95%	10,439
Mar 30, 2026	25.20	25.20	23.24	23.59	23.59	-8.04%	5,421
Mar 27, 2026	26.02	26.13	25.34	25.65	25.65	-5.94%	10,612
Mar 26, 2026	28.53	28.53	27.12	27.27	27.27	-7.14%	6,636
Mar 25, 2026	29.48	29.48	29.33	29.37	29.37	3.15%	571
Mar 24, 2026	28.48	28.63	28.20	28.47	28.47	-1.97%	13,332
Mar 23, 2026	28.13	29.50	28.13	29.04	29.04	4.95%	2,546

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.