Grayscale Bitcoin Miners ETF (MNRS)

MNRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	47.74	49.31	47.74	48.83	-	0.87%	1,595
Jun 22, 2026	50.93	51.56	48.41	48.41	48.41	-0.40%	6,145
Jun 18, 2026	48.75	48.85	47.29	48.61	48.61	3.55%	8,615
Jun 17, 2026	48.26	48.79	46.94	46.94	46.94	-1.56%	9,175
Jun 16, 2026	47.07	48.85	47.07	47.68	47.68	0.07%	4,733
Jun 15, 2026	48.11	48.64	47.39	47.65	47.65	5.12%	4,827
Jun 12, 2026	45.33	46.16	45.33	45.33	45.33	2.64%	4,538
Jun 11, 2026	41.32	44.29	41.16	44.16	44.16	7.22%	3,343
Jun 10, 2026	43.07	44.67	41.18	41.19	41.19	-5.74%	10,352
Jun 9, 2026	47.09	47.11	41.65	43.70	43.70	-4.24%	17,375
Jun 8, 2026	44.29	45.73	44.28	45.63	45.63	5.47%	4,436
Jun 5, 2026	44.77	44.77	41.76	43.27	43.27	-11.16%	44,316
Jun 4, 2026	47.76	49.26	47.45	48.71	48.70	-2.38%	21,098
Jun 3, 2026	51.62	51.62	49.44	49.89	49.89	-2.00%	63,534
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

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.