Skip to main content
logo
Morgan Stanley Bitcoin Trust ETF (MSBT)
NYSEARCA: MSBT · Real-Time Price · USD
21.99
-1.14 (-4.93%)
Oct 30, 2026, 4:00 PM EDT - Market closed

MSBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202622.0322.2021.8121.9921.99-4.93%784,003
Oct 29, 202622.9823.4422.8723.1323.13-0.90%334,533
Oct 28, 202623.0823.3623.0123.3423.340.93%204,714
Oct 27, 202622.9123.1322.8723.1323.131.07%190,367
Oct 26, 202622.8823.1322.7322.8822.88-1.68%361,976
Oct 23, 202623.4023.4923.2023.2723.27-0.26%308,715
Oct 22, 202623.4423.4823.1523.3323.33-3.63%755,538
Oct 21, 202623.9724.3223.8424.2124.212.45%358,030
Oct 20, 202623.3123.8623.2723.6323.630.85%298,004
Oct 19, 202623.6023.6323.4023.4323.430.30%562,721
Oct 16, 202623.5023.6123.1323.3623.36-0.93%560,248
Oct 15, 202622.9823.6622.8523.5823.580.73%654,716
Oct 14, 202623.6723.7823.3323.4123.41-1.84%302,604
Oct 13, 202623.8924.0123.7623.8523.850.51%306,221
Oct 12, 202623.6223.7823.5623.7323.730.64%276,385
Oct 9, 202623.7723.8623.5723.5823.580.77%691,624
Oct 8, 202623.5923.7123.0323.4023.40-2.05%1,114,455
Oct 7, 202623.8623.9523.7123.8923.89-2.65%840,431
Oct 6, 202624.6424.8524.4924.5424.54-0.16%477,726
Oct 5, 202624.6624.8624.3724.5824.581.70%534,749
Oct 2, 202624.8325.0024.0524.1724.17-0.35%1,113,396
Oct 1, 202623.9124.4323.9124.2624.261.32%748,828
Sep 30, 202624.4024.5223.8723.9423.94-1,009,509
Sep 29, 202624.1524.1923.7523.9423.940.25%282,743
Sep 28, 202623.9524.1523.6823.8823.88-0.83%671,218
Sep 25, 202624.1124.1723.8324.0824.08-0.50%496,025
Sep 24, 202624.0224.3423.9024.2024.20-0.08%492,684
Sep 23, 202624.5324.6223.9524.2224.22-2.06%783,535
Sep 22, 202624.5724.8624.5024.7324.73-0.24%3,920,358
Sep 21, 202624.3524.9024.3024.7924.796.49%1,196,902
Sep 18, 202622.3923.3422.3923.2823.286.20%793,426
Sep 17, 202621.8822.0621.7721.9221.920.64%135,504
Sep 16, 202621.6821.9321.4921.7821.78-0.09%342,198
Sep 15, 202622.0522.1521.4821.8021.80-3.75%576,484
Sep 14, 202622.3022.7322.3022.6522.652.21%621,660
Sep 11, 202622.2122.8622.0322.1622.160.25%503,439
Sep 10, 202622.0522.2121.9922.1122.11-1.45%542,247
Sep 9, 202622.8322.8522.3922.4322.43-0.22%450,905
Sep 8, 202622.4622.6422.2522.4822.48-1.83%671,022
Sep 4, 202622.7422.9222.5422.9022.90-2.39%530,094
Sep 3, 202622.5023.4622.4923.4623.465.82%661,882
Sep 2, 202622.0322.2321.9522.1722.170.14%958,317
Sep 1, 202622.3222.4721.9022.1422.14-2.12%1,033,847
Aug 31, 202622.3822.7122.2722.6222.621.66%733,204
Aug 28, 202622.7222.9022.0422.2522.25-2.97%1,118,145
Aug 27, 202622.7523.1822.6322.9322.931.96%830,589
Aug 26, 202622.3722.5522.2422.4922.49-0.62%491,926
Aug 25, 202622.5522.8122.3922.6322.630.18%705,203
Aug 24, 202622.6522.9222.3222.5922.592.26%1,438,859
Aug 21, 202622.0922.3121.8722.0922.096.05%1,250,879