Morgan Stanley Ethereum Trust ETF (MSSE)
NYSEARCA: MSSE · Real-Time Price · USD
26.47
-0.03 (-0.11%)
At close: Sep 10, 2026, 4:00 PM EDT
26.47
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:10 PM EDT
MSSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 26.03 | 26.60 | 26.02 | 26.42 | - | -0.33% | 5,861 |
| Sep 9, 2026 | 27.12 | 27.12 | 26.49 | 26.50 | 26.50 | -0.58% | 8,698 |
| Sep 8, 2026 | 26.55 | 26.94 | 26.39 | 26.66 | 26.66 | 0.90% | 20,076 |
| Sep 4, 2026 | 26.34 | 26.45 | 26.28 | 26.42 | 26.42 | -2.33% | 6,291 |
| Sep 3, 2026 | 26.12 | 27.05 | 26.08 | 27.05 | 27.05 | 5.30% | 18,215 |
| Sep 2, 2026 | 25.65 | 25.83 | 25.50 | 25.69 | 25.69 | -1.13% | 7,434 |
| Sep 1, 2026 | 26.29 | 26.42 | 25.69 | 25.98 | 25.98 | -2.55% | 10,694 |
| Aug 31, 2026 | 26.38 | 26.75 | 26.23 | 26.66 | 26.66 | 1.73% | 14,403 |
| Aug 28, 2026 | 27.02 | 27.13 | 26.17 | 26.21 | 26.21 | -2.70% | 6,602 |
| Aug 27, 2026 | 26.80 | 27.23 | 26.80 | 26.94 | 26.94 | 1.29% | 8,043 |
| Aug 26, 2026 | 26.41 | 26.75 | 26.23 | 26.59 | 26.59 | 0.42% | 35,620 |
| Aug 25, 2026 | 26.45 | 26.70 | 26.45 | 26.48 | 26.48 | -0.36% | 21,583 |
| Aug 24, 2026 | 27.28 | 27.48 | 26.52 | 26.58 | 26.58 | 2.25% | 21,110 |
| Aug 21, 2026 | 25.68 | 26.13 | 25.60 | 25.99 | 25.99 | 4.09% | 21,744 |
| Aug 20, 2026 | 24.58 | 25.30 | 24.52 | 24.97 | 24.97 | 10.44% | 24,309 |
| Aug 19, 2026 | 20.85 | 22.64 | 20.78 | 22.61 | 22.61 | 9.89% | 58,392 |
| Aug 18, 2026 | 20.38 | 20.66 | 20.38 | 20.58 | 20.58 | 0.27% | 24,676 |
| Aug 17, 2026 | 20.39 | 20.58 | 20.39 | 20.52 | 20.52 | 1.51% | 7,146 |
| Aug 14, 2026 | 20.12 | 20.26 | 20.05 | 20.22 | 20.21 | -0.42% | 5,794 |
| Aug 13, 2026 | 20.30 | 20.35 | 20.18 | 20.30 | 20.30 | 0.55% | 11,780 |
| Aug 12, 2026 | 20.51 | 20.51 | 20.19 | 20.19 | 20.19 | -0.21% | 10,155 |
| Aug 11, 2026 | 20.29 | 20.33 | 20.03 | 20.23 | 20.23 | 0.31% | 5,296 |
| Aug 10, 2026 | 20.48 | 20.48 | 20.10 | 20.17 | 20.17 | -2.25% | 24,835 |
| Aug 7, 2026 | 20.62 | 20.66 | 20.51 | 20.63 | 20.63 | 0.49% | 6,230 |
| Aug 6, 2026 | 20.47 | 20.58 | 20.46 | 20.53 | 20.53 | -0.50% | 5,975 |
| Aug 5, 2026 | 20.09 | 20.65 | 20.09 | 20.63 | 20.63 | 2.20% | 6,943 |
| Aug 4, 2026 | 20.11 | 20.23 | 19.99 | 20.19 | 20.19 | 0.42% | 20,737 |
| Aug 3, 2026 | 19.82 | 20.13 | 19.82 | 20.11 | 20.10 | 0.13% | 12,964 |
| Jul 31, 2026 | 20.32 | 20.32 | 19.93 | 20.08 | 20.08 | -2.93% | 12,317 |
| Jul 30, 2026 | 20.70 | 20.79 | 20.54 | 20.69 | 20.69 | 1.79% | 33,788 |
| Jul 29, 2026 | 20.48 | 20.64 | 20.30 | 20.32 | 20.32 | -1.68% | 43,448 |