Skip to main content
logo
Morgan Stanley Ethereum Trust ETF (MSSE)
NYSEARCA: MSSE · Real-Time Price · USD
25.79
+0.17 (0.66%)
Oct 23, 2026, 4:00 PM EDT - Market closed

MSSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202625.7225.7225.7225.7925.790.66%3,181
Oct 22, 202625.9525.9525.5025.6225.62-4.62%14,100
Oct 21, 202626.6927.1026.5226.8626.862.34%33,008
Oct 20, 202625.7226.6725.6826.2526.251.97%10,571
Oct 19, 202626.0226.0425.6925.7425.74-0.86%3,276
Oct 16, 202626.6026.6025.8025.9625.96-1.64%3,444
Oct 15, 202625.3226.3925.0426.3926.391.02%15,399
Oct 14, 202626.7226.7226.0926.1326.13-3.23%10,884
Oct 13, 202627.0027.1526.9427.0027.00-0.44%5,129
Oct 12, 202627.3327.3726.9627.1227.121.82%10,325
Oct 9, 202626.8526.8826.6426.6426.640.45%14,345
Oct 8, 202627.2327.2525.9526.5226.52-4.11%13,281
Oct 7, 202627.5727.6827.4727.6527.65-4.51%22,215
Oct 6, 202629.2029.3628.8928.9628.96-0.86%6,191
Oct 5, 202629.3529.4328.8529.2129.211.76%49,055
Oct 2, 202629.7529.7728.6628.7128.71-1.06%9,153
Oct 1, 202628.8629.1328.7629.0129.011.05%10,475
Sep 30, 202629.3029.3028.7128.7128.71-0.77%11,676
Sep 29, 202629.2329.2328.8128.9428.940.57%3,154
Sep 28, 202628.9229.1428.5928.7728.77-0.69%6,771
Sep 25, 202628.9828.9928.8428.9728.97-0.08%6,833
Sep 24, 202628.7929.0028.5029.0029.000.68%10,663
Sep 23, 202629.2929.2928.5028.8028.80-2.59%11,368
Sep 22, 202629.5329.7229.2929.5729.57-0.41%7,942
Sep 21, 202629.4429.7629.2329.6929.694.55%25,480
Sep 18, 202626.9528.3926.9528.3928.397.80%16,129
Sep 17, 202626.3726.5626.2726.3426.341.68%5,612
Sep 16, 202625.7526.0325.5025.9025.90-0.22%34,125
Sep 15, 202626.6626.6625.6725.9625.96-5.00%24,032
Sep 14, 202626.9327.3526.8427.3327.330.06%18,276
Sep 11, 202626.9528.5426.9527.3127.313.16%28,338
Sep 10, 202626.0326.6026.0326.4726.47-0.11%5,967
Sep 9, 202627.1227.1226.4926.5026.50-0.58%8,698
Sep 8, 202626.5526.9426.3926.6626.660.90%20,076
Sep 4, 202626.3426.4526.2826.4226.42-2.33%6,291
Sep 3, 202626.1227.0526.0827.0527.055.30%18,215
Sep 2, 202625.6525.8325.5025.6925.69-1.13%7,434
Sep 1, 202626.2926.4225.6925.9825.98-2.55%10,694
Aug 31, 202626.3826.7526.2326.6626.661.73%14,403
Aug 28, 202627.0227.1326.1726.2126.21-2.70%6,602
Aug 27, 202626.8027.2326.8026.9426.941.29%8,043
Aug 26, 202626.4126.7526.2326.5926.590.42%35,620
Aug 25, 202626.4526.7026.4526.4826.48-0.36%21,583
Aug 24, 202627.2827.4826.5226.5826.582.25%21,110
Aug 21, 202625.6826.1325.6025.9925.994.09%21,744
Aug 20, 202624.5825.3024.5224.9724.9710.44%24,309
Aug 19, 202620.8522.6420.7822.6122.619.89%58,392
Aug 18, 202620.3820.6620.3820.5820.580.27%24,676
Aug 17, 202620.3920.5820.3920.5220.521.51%7,146
Aug 14, 202620.1220.2620.0520.2220.21-0.42%5,794