Morgan Stanley Ethereum Trust ETF (MSSE)
NYSEARCA: MSSE · Real-Time Price · USD
20.95
-0.74 (-3.41%)
Nov 13, 2026, 4:00 PM EST - Market closed
MSSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.00 | 21.00 | 21.00 | 20.95 | 20.95 | -3.41% | 19,428 |
| Nov 12, 2026 | 21.43 | 21.72 | 21.43 | 21.69 | 21.69 | -3.04% | 39,798 |
| Nov 11, 2026 | 22.04 | 22.53 | 22.04 | 22.37 | 22.37 | 1.12% | 4,474 |
| Nov 10, 2026 | 22.19 | 22.48 | 21.61 | 22.12 | 22.12 | -3.40% | 17,176 |
| Nov 9, 2026 | 22.78 | 22.93 | 22.78 | 22.90 | 22.90 | -4.22% | 7,921 |
| Nov 6, 2026 | 24.09 | 24.09 | 23.90 | 23.91 | 23.91 | -1.01% | 5,242 |
| Nov 5, 2026 | 24.63 | 24.63 | 24.12 | 24.16 | 24.16 | -7.24% | 10,345 |
| Nov 4, 2026 | 24.86 | 26.21 | 24.86 | 26.04 | 26.04 | 5.76% | 98,678 |
| Nov 3, 2026 | 24.65 | 24.75 | 24.65 | 24.67 | 24.62 | 2.03% | 2,730 |
| Nov 2, 2026 | 24.55 | 24.72 | 24.07 | 24.18 | 24.13 | 0.44% | 39,265 |
| Oct 30, 2026 | 23.99 | 24.13 | 23.83 | 24.07 | 24.03 | -4.28% | 35,367 |
| Oct 29, 2026 | 25.07 | 25.42 | 24.98 | 25.15 | 25.10 | -1.55% | 7,147 |
| Oct 28, 2026 | 25.08 | 25.55 | 25.08 | 25.55 | 25.50 | 1.12% | 49,489 |
| Oct 27, 2026 | 24.99 | 25.34 | 24.98 | 25.26 | 25.21 | 1.33% | 5,949 |
| Oct 26, 2026 | 24.89 | 24.99 | 24.82 | 24.93 | 24.88 | -3.33% | 4,087 |
| Oct 23, 2026 | 25.92 | 25.93 | 25.71 | 25.79 | 25.74 | 0.66% | 3,181 |
| Oct 22, 2026 | 25.95 | 25.95 | 25.50 | 25.62 | 25.57 | -4.62% | 14,102 |
| Oct 21, 2026 | 26.69 | 27.10 | 26.52 | 26.86 | 26.81 | 2.34% | 33,008 |
| Oct 20, 2026 | 25.72 | 26.67 | 25.68 | 26.25 | 26.19 | 1.97% | 10,571 |
| Oct 19, 2026 | 26.02 | 26.04 | 25.69 | 25.74 | 25.69 | -0.86% | 3,277 |
| Oct 16, 2026 | 26.60 | 26.60 | 25.80 | 25.96 | 25.91 | -1.64% | 3,445 |
| Oct 15, 2026 | 25.32 | 26.39 | 25.04 | 26.39 | 26.34 | 1.02% | 15,402 |
| Oct 14, 2026 | 26.72 | 26.72 | 26.09 | 26.13 | 26.08 | -3.23% | 10,885 |
| Oct 13, 2026 | 27.00 | 27.15 | 26.94 | 27.00 | 26.95 | -0.44% | 5,129 |
| Oct 12, 2026 | 27.33 | 27.37 | 26.96 | 27.12 | 27.07 | 1.82% | 10,329 |
| Oct 9, 2026 | 26.85 | 26.88 | 26.64 | 26.64 | 26.58 | 0.45% | 14,392 |
| Oct 8, 2026 | 27.23 | 27.25 | 25.95 | 26.52 | 26.46 | -4.11% | 13,282 |
| Oct 7, 2026 | 27.57 | 27.68 | 27.47 | 27.65 | 27.60 | -4.51% | 22,216 |
| Oct 6, 2026 | 29.20 | 29.36 | 28.89 | 28.96 | 28.90 | -0.86% | 6,342 |
| Oct 5, 2026 | 29.35 | 29.43 | 28.85 | 29.21 | 29.15 | 1.76% | 49,055 |
| Oct 2, 2026 | 29.75 | 29.77 | 28.66 | 28.71 | 28.65 | -1.06% | 9,153 |
| Oct 1, 2026 | 28.86 | 29.13 | 28.76 | 29.01 | 28.96 | 1.05% | 10,476 |
| Sep 30, 2026 | 29.30 | 29.30 | 28.71 | 28.71 | 28.66 | -0.77% | 11,677 |
| Sep 29, 2026 | 29.23 | 29.23 | 28.81 | 28.94 | 28.88 | 0.57% | 3,154 |
| Sep 28, 2026 | 28.92 | 29.14 | 28.59 | 28.77 | 28.72 | -0.69% | 6,771 |
| Sep 25, 2026 | 28.98 | 28.99 | 28.84 | 28.97 | 28.92 | -0.08% | 6,833 |
| Sep 24, 2026 | 28.79 | 29.00 | 28.50 | 29.00 | 28.94 | 0.68% | 10,663 |
| Sep 23, 2026 | 29.29 | 29.29 | 28.50 | 28.80 | 28.75 | -2.59% | 11,579 |
| Sep 22, 2026 | 29.53 | 29.72 | 29.29 | 29.57 | 29.51 | -0.41% | 7,942 |
| Sep 21, 2026 | 29.44 | 29.76 | 29.23 | 29.69 | 29.63 | 4.55% | 25,480 |
| Sep 18, 2026 | 26.95 | 28.39 | 26.95 | 28.39 | 28.34 | 7.80% | 16,249 |
| Sep 17, 2026 | 26.37 | 26.56 | 26.27 | 26.34 | 26.29 | 1.68% | 5,612 |
| Sep 16, 2026 | 25.75 | 26.03 | 25.50 | 25.90 | 25.85 | -0.22% | 34,125 |
| Sep 15, 2026 | 26.66 | 26.66 | 25.67 | 25.96 | 25.91 | -5.00% | 24,032 |
| Sep 14, 2026 | 26.93 | 27.35 | 26.84 | 27.33 | 27.27 | 0.06% | 18,276 |
| Sep 11, 2026 | 26.95 | 28.54 | 26.95 | 27.31 | 27.26 | 3.16% | 28,338 |
| Sep 10, 2026 | 26.03 | 26.60 | 26.03 | 26.47 | 26.42 | -0.11% | 5,967 |
| Sep 9, 2026 | 27.12 | 27.12 | 26.49 | 26.50 | 26.45 | -0.58% | 8,699 |
| Sep 8, 2026 | 26.55 | 26.94 | 26.39 | 26.66 | 26.61 | 0.90% | 20,078 |
| Sep 4, 2026 | 26.34 | 26.45 | 26.28 | 26.42 | 26.37 | -2.33% | 6,293 |