Grayscale Decentraland Trust (MANA)
OTCMKTS
· Delayed Price · Currency is USD
1.985
-0.049 (-2.41%)
Jul 8, 2025, 3:52 PM EDT
MANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 2.03 | 2.03 | 1.95 | 1.99 | 1.99 | -2.41% | 22,356 |
| Jul 7, 2025 | 2.01 | 2.18 | 1.96 | 2.03 | 2.03 | -5.40% | 3,778 |
| Jul 3, 2025 | 1.96 | 2.18 | 1.96 | 2.15 | 2.15 | 6.97% | 4,616 |
| Jul 2, 2025 | 1.86 | 2.12 | 1.83 | 2.01 | 2.01 | 3.08% | 65,549 |
| Jul 1, 2025 | 1.90 | 2.02 | 1.76 | 1.95 | 1.95 | 2.63% | 23,316 |
| Jun 30, 2025 | 2.10 | 2.20 | 1.90 | 1.90 | 1.90 | -5.00% | 8,506 |
| Jun 27, 2025 | 2.15 | 2.15 | 1.97 | 2.00 | 2.00 | - | 3,398 |
| Jun 26, 2025 | 2.12 | 2.20 | 1.96 | 2.00 | 2.00 | -10.23% | 14,560 |
| Jun 25, 2025 | 2.09 | 2.32 | 2.09 | 2.23 | 2.23 | 8.68% | 8,685 |
| Jun 24, 2025 | 2.00 | 2.05 | 1.99 | 2.05 | 2.05 | - | 6,969 |
| Jun 23, 2025 | 2.14 | 2.14 | 1.55 | 2.05 | 2.05 | -6.18% | 46,360 |
| Jun 20, 2025 | 2.20 | 2.22 | 2.19 | 2.19 | 2.19 | 3.55% | 1,786 |
| Jun 18, 2025 | 2.26 | 2.26 | 2.00 | 2.11 | 2.11 | -7.37% | 9,988 |
| Jun 17, 2025 | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | -0.96% | 694 |
| Jun 16, 2025 | 2.47 | 2.60 | 2.25 | 2.30 | 2.30 | -6.88% | 24,069 |
| Jun 13, 2025 | 2.46 | 2.50 | 2.43 | 2.47 | 2.47 | -6.08% | 2,243 |
| Jun 12, 2025 | 2.67 | 2.75 | 2.52 | 2.63 | 2.63 | -4.36% | 11,973 |
| Jun 11, 2025 | 2.68 | 2.79 | 2.67 | 2.75 | 2.75 | 1.85% | 17,645 |
| Jun 10, 2025 | 2.73 | 2.75 | 2.61 | 2.70 | 2.70 | 0.75% | 31,065 |
| Jun 9, 2025 | 2.48 | 2.75 | 2.48 | 2.68 | 2.68 | 10.74% | 2,734 |
| Jun 6, 2025 | 2.50 | 2.55 | 2.42 | 2.42 | 2.42 | -2.73% | 16,022 |
| Jun 5, 2025 | 2.56 | 2.56 | 2.45 | 2.49 | 2.49 | -0.88% | 2,365 |
| Jun 4, 2025 | 2.62 | 2.63 | 2.50 | 2.51 | 2.51 | -8.06% | 19,478 |
| Jun 3, 2025 | 2.79 | 2.79 | 2.73 | 2.73 | 2.73 | 7.06% | 601 |
| Jun 2, 2025 | 2.61 | 2.74 | 2.50 | 2.55 | 2.55 | -10.53% | 21,933 |
| May 30, 2025 | 2.98 | 2.98 | 2.80 | 2.85 | 2.85 | -5.00% | 4,519 |
| May 29, 2025 | 3.20 | 3.30 | 3.00 | 3.00 | 3.00 | -8.26% | 2,219 |
| May 28, 2025 | 2.95 | 3.27 | 2.95 | 3.27 | 3.27 | 4.21% | 940 |
| May 27, 2025 | 3.22 | 3.26 | 3.14 | 3.14 | 3.14 | -1.63% | 3,772 |
| May 23, 2025 | 3.26 | 3.27 | 3.18 | 3.19 | 3.19 | 4.59% | 6,550 |
| May 22, 2025 | 2.87 | 3.32 | 2.87 | 3.05 | 3.05 | 6.64% | 8,483 |
| May 21, 2025 | 2.82 | 3.37 | 2.82 | 2.86 | 2.86 | -0.17% | 6,643 |
| May 20, 2025 | 3.03 | 3.03 | 2.84 | 2.87 | 2.87 | -4.50% | 9,157 |
| May 19, 2025 | 3.11 | 3.38 | 3.00 | 3.00 | 3.00 | -4.76% | 8,590 |
| May 16, 2025 | 3.40 | 3.40 | 3.11 | 3.15 | 3.15 | - | 5,752 |
| May 15, 2025 | 3.32 | 3.32 | 3.11 | 3.15 | 3.15 | -6.53% | 13,570 |
| May 14, 2025 | 3.38 | 3.47 | 3.30 | 3.37 | 3.37 | 0.21% | 56,103 |
| May 13, 2025 | 3.25 | 3.38 | 3.17 | 3.36 | 3.36 | 6.76% | 25,415 |
| May 12, 2025 | 2.94 | 3.16 | 2.81 | 3.15 | 3.15 | 11.46% | 82,258 |
| May 9, 2025 | 2.70 | 2.94 | 2.60 | 2.83 | 2.83 | 10.82% | 51,655 |
| May 8, 2025 | 2.50 | 2.70 | 2.50 | 2.55 | 2.55 | 6.69% | 23,896 |
| May 7, 2025 | 2.49 | 2.51 | 2.39 | 2.39 | 2.39 | -2.45% | 2,041 |
| May 6, 2025 | 2.50 | 2.70 | 2.45 | 2.45 | 2.45 | -13.40% | 5,318 |
| May 5, 2025 | 2.75 | 2.85 | 2.50 | 2.83 | 2.83 | 1.04% | 43,980 |
| May 2, 2025 | 2.74 | 2.91 | 2.67 | 2.80 | 2.80 | 7.69% | 20,019 |
| May 1, 2025 | 2.78 | 2.80 | 2.56 | 2.60 | 2.60 | 1.96% | 31,179 |
| Apr 30, 2025 | 2.75 | 2.75 | 2.52 | 2.55 | 2.55 | -8.60% | 4,156 |
| Apr 29, 2025 | 2.71 | 2.79 | 2.34 | 2.79 | 2.79 | 6.08% | 22,167 |
| Apr 28, 2025 | 2.66 | 3.03 | 2.10 | 2.63 | 2.63 | -10.85% | 31,728 |
| Apr 25, 2025 | 3.08 | 3.10 | 2.88 | 2.95 | 2.95 | 1.72% | 24,222 |