Skip to main content
logo
Morgan Stanley Bitcoin Trust ETF (MSBT)
NYSEARCA: MSBT · Real-Time Price · USD
18.68
+0.28 (1.52%)
At close: Jul 20, 2026, 4:00 PM EDT
18.97
+0.29 (1.55%)
Pre-market: Jul 21, 2026, 4:49 AM EDT

MSBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202618.4918.8518.3818.6818.681.52%436,481
Jul 17, 202618.0118.4517.9118.4018.40-0.05%237,870
Jul 16, 202618.4118.5818.3418.4118.41-1.18%208,775
Jul 15, 202618.7218.7718.5618.6318.630.59%213,168
Jul 14, 202618.3318.6118.2118.5218.523.81%333,786
Jul 13, 202617.9218.0317.7117.8417.84-2.57%314,861
Jul 10, 202618.3918.5418.2718.3118.310.99%308,030
Jul 9, 202617.9618.1817.9218.1318.131.60%198,663
Jul 8, 202617.7117.8717.6317.8517.85-2.49%249,371
Jul 7, 202618.0618.4017.9618.3018.300.22%259,026
Jul 6, 202617.6018.3317.5618.2618.263.69%763,844
Jul 2, 202617.6717.8317.5317.6117.612.44%458,863
Jul 1, 202616.8517.3416.7817.1917.192.02%1,700,999
Jun 30, 202616.7516.9416.6616.8516.85-2.60%600,260
Jun 29, 202617.1717.3616.8917.3017.301.05%508,777
Jun 26, 202616.8717.3516.8717.1217.120.94%1,218,891
Jun 25, 202617.5317.5516.6416.9616.96-1.17%957,387
Jun 24, 202617.7017.7916.9217.1617.16-3.97%1,237,248
Jun 23, 202617.7718.0017.7517.8717.87-3.30%654,813
Jun 22, 202618.6518.8018.4218.4818.482.44%854,804
Jun 18, 202618.4418.4417.8418.0418.04-2.17%798,971
Jun 17, 202618.6019.0418.3818.4418.44-2.07%285,687
Jun 16, 202618.9118.9818.7518.8318.83-1.26%314,479
Jun 15, 202619.1619.2919.0019.0719.074.61%1,183,995
Jun 12, 202618.1618.4518.0818.2318.230.11%363,601
Jun 11, 202618.0018.3017.8618.2118.212.59%435,945
Jun 10, 202617.6518.0017.6217.7517.75-0.17%387,470
Jun 9, 202617.8617.9017.4317.7817.78-2.09%587,994
Jun 8, 202618.2318.4118.1418.1618.165.03%528,231
Jun 5, 202617.8117.8416.9317.2917.29-5.16%3,798,084
Jun 4, 202618.1118.4818.0518.2318.23-2.77%937,955
Jun 3, 202619.1219.2318.7018.7518.75-2.70%707,663
Jun 2, 202619.7719.7919.0319.2719.27-6.05%1,027,870
Jun 1, 202620.5620.6120.2520.5120.51-2.61%673,246
May 29, 202620.9321.3120.7821.0621.060.19%406,269
May 28, 202620.9521.1020.8021.0221.02-2.10%369,509
May 27, 202621.5321.6021.3621.4721.47-1.38%312,722
May 26, 202622.0022.3721.7021.7721.770.18%404,333
May 22, 202622.1522.1521.6521.7321.73-2.42%244,601
May 21, 202622.1622.3621.9722.2722.270.04%180,604
May 20, 202622.1422.3022.0322.2622.261.23%207,231
May 19, 202621.9222.0721.8121.9921.99-0.27%198,460
May 18, 202622.1622.1921.7922.0522.05-2.82%567,994
May 15, 202622.9522.9822.5322.6922.69-2.87%362,809
May 14, 202622.9123.5422.8123.3623.362.28%286,832
May 13, 202622.9923.0122.5822.8422.84-1.47%296,710
May 12, 202623.1223.2022.8923.1823.18-1.40%356,320
May 11, 202623.2723.5523.0723.5123.512.17%482,286
May 8, 202622.8423.0722.8123.0123.010.09%361,495
May 7, 202623.2323.2822.8422.9922.99-1.63%800,630