Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
33.96
-0.76 (-2.19%)
At close: Aug 21, 2026, 4:00 PM EDT
33.23
-0.73 (-2.15%)
After-hours: Aug 21, 2026, 8:00 PM EDT
MNRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 35.92 | 36.28 | 33.59 | 33.96 | 33.96 | -2.19% | 10,313 |
| Aug 20, 2026 | 34.01 | 34.75 | 33.80 | 34.72 | 34.72 | 4.75% | 4,602 |
| Aug 19, 2026 | 32.08 | 33.52 | 32.08 | 33.15 | 33.15 | 1.49% | 1,894 |
| Aug 18, 2026 | 34.58 | 34.58 | 32.50 | 32.66 | 32.66 | -6.92% | 5,333 |
| Aug 17, 2026 | 34.84 | 35.27 | 34.43 | 35.09 | 35.09 | 1.94% | 7,229 |
| Aug 14, 2026 | 33.49 | 34.68 | 33.41 | 34.42 | 34.42 | 1.37% | 2,814 |
| Aug 13, 2026 | 35.16 | 35.73 | 33.76 | 33.95 | 33.95 | -2.01% | 5,365 |
| Aug 12, 2026 | 34.47 | 34.95 | 34.29 | 34.65 | 34.65 | 4.63% | 2,681 |
| Aug 11, 2026 | 33.56 | 33.73 | 33.11 | 33.11 | 33.11 | 1.67% | 2,555 |
| Aug 10, 2026 | 33.30 | 33.91 | 32.54 | 32.57 | 32.57 | -4.57% | 4,064 |
| Aug 7, 2026 | 33.81 | 34.13 | 33.18 | 34.13 | 34.13 | 0.67% | 3,215 |
| Aug 6, 2026 | 33.81 | 35.00 | 33.81 | 33.90 | 33.90 | -2.42% | 5,471 |
| Aug 5, 2026 | 36.02 | 36.54 | 34.74 | 34.74 | 34.74 | -4.05% | 3,253 |
| Aug 4, 2026 | 36.43 | 36.72 | 36.00 | 36.21 | 36.21 | -0.62% | 9,253 |
| Aug 3, 2026 | 34.19 | 36.72 | 34.19 | 36.43 | 36.43 | 5.27% | 8,337 |
| Jul 31, 2026 | 36.02 | 36.02 | 34.37 | 34.61 | 34.61 | -2.54% | 2,177 |
| Jul 30, 2026 | 32.83 | 35.75 | 32.83 | 35.51 | 35.51 | 18.30% | 6,310 |
| Jul 29, 2026 | 31.88 | 31.88 | 29.75 | 30.02 | 30.02 | -10.36% | 12,865 |
| Jul 28, 2026 | 32.68 | 33.49 | 31.99 | 33.49 | 33.49 | -3.68% | 24,830 |
| Jul 27, 2026 | 36.30 | 36.40 | 34.20 | 34.77 | 34.77 | -2.74% | 13,031 |
| Jul 24, 2026 | 37.69 | 37.69 | 35.69 | 35.74 | 35.74 | -6.58% | 1,512 |
| Jul 23, 2026 | 38.05 | 39.48 | 37.88 | 38.26 | 38.26 | 0.89% | 4,292 |
| Jul 22, 2026 | 37.47 | 38.76 | 37.47 | 37.92 | 37.92 | 0.44% | 13,177 |
| Jul 21, 2026 | 37.06 | 38.32 | 36.83 | 37.76 | 37.76 | 5.56% | 3,806 |
| Jul 20, 2026 | 35.17 | 36.20 | 35.07 | 35.77 | 35.77 | 9.42% | 4,603 |
| Jul 17, 2026 | 31.18 | 33.27 | 31.18 | 32.69 | 32.69 | -1.98% | 7,500 |
| Jul 16, 2026 | 35.01 | 35.01 | 33.13 | 33.35 | 33.35 | -7.89% | 8,912 |
| Jul 15, 2026 | 35.59 | 36.21 | 34.94 | 36.21 | 36.21 | 1.02% | 6,398 |
| Jul 14, 2026 | 36.12 | 36.16 | 35.80 | 35.84 | 35.84 | -0.03% | 8,052 |
| Jul 13, 2026 | 36.98 | 36.98 | 35.86 | 35.86 | 35.86 | -4.89% | 867 |
| Jul 10, 2026 | 38.62 | 38.75 | 37.24 | 37.70 | 37.70 | -2.28% | 2,375 |
| Jul 9, 2026 | 39.10 | 39.10 | 38.58 | 38.58 | 38.58 | 2.25% | 2,301 |
| Jul 8, 2026 | 35.94 | 37.73 | 35.94 | 37.73 | 37.73 | 3.94% | 1,001 |
| Jul 7, 2026 | 37.89 | 37.89 | 35.73 | 36.30 | 36.30 | -6.48% | 7,229 |
| Jul 6, 2026 | 38.63 | 39.88 | 38.63 | 38.82 | 38.81 | 5.25% | 4,655 |
| Jul 2, 2026 | 39.62 | 40.58 | 36.40 | 36.88 | 36.88 | -7.94% | 32,885 |
| Jul 1, 2026 | 40.58 | 40.90 | 39.10 | 40.06 | 40.06 | -4.51% | 5,457 |
| Jun 30, 2026 | 42.00 | 42.16 | 41.61 | 41.95 | 41.95 | -1.91% | 12,560 |
| Jun 29, 2026 | 44.75 | 45.19 | 41.10 | 42.77 | 42.77 | -2.93% | 6,354 |
| Jun 26, 2026 | 42.25 | 44.06 | 41.75 | 44.06 | 44.06 | 0.69% | 11,122 |
| Jun 25, 2026 | 46.45 | 46.49 | 42.25 | 43.76 | 43.76 | -2.70% | 9,057 |
| Jun 24, 2026 | 47.38 | 47.41 | 43.46 | 44.97 | 44.97 | -5.80% | 9,886 |
| Jun 23, 2026 | 47.74 | 49.31 | 47.43 | 47.74 | 47.74 | -1.39% | 3,256 |
| 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 |