Grayscale Decentraland Trust (MANA)
OTCMKTS
· Delayed Price · Currency is USD
3.050
+0.190 (6.64%)
May 22, 2025, 4:00 PM EDT
MANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 3.12 | 3.15 | 2.87 | 2.90 | 2.90 | -3.33% | 18,815 |
| Apr 23, 2025 | 3.30 | 3.30 | 2.98 | 3.00 | 3.00 | 0.67% | 40,899 |
| Apr 22, 2025 | 3.25 | 3.25 | 2.75 | 2.98 | 2.98 | -9.70% | 51,824 |
| Apr 21, 2025 | 3.10 | 3.37 | 3.00 | 3.30 | 3.30 | 22.22% | 56,346 |
| Apr 17, 2025 | 2.92 | 2.92 | 2.69 | 2.70 | 2.70 | -7.53% | 8,611 |
| Apr 16, 2025 | 3.27 | 3.27 | 2.70 | 2.92 | 2.92 | 1.46% | 2,806 |
| Apr 15, 2025 | 3.02 | 3.28 | 2.88 | 2.88 | 2.88 | -3.10% | 15,681 |
| Apr 14, 2025 | 2.48 | 3.25 | 2.48 | 2.97 | 2.97 | 30.84% | 15,347 |
| Apr 11, 2025 | 2.50 | 2.50 | 2.27 | 2.27 | 2.27 | -6.58% | 9,298 |
| Apr 10, 2025 | 2.70 | 3.03 | 2.37 | 2.43 | 2.43 | -9.33% | 16,327 |
| Apr 9, 2025 | 1.93 | 2.72 | 1.86 | 2.68 | 2.68 | 34.67% | 16,290 |
| Apr 8, 2025 | 2.77 | 2.77 | 1.99 | 1.99 | 1.99 | -18.78% | 28,298 |
| Apr 7, 2025 | 3.02 | 3.02 | 2.39 | 2.45 | 2.45 | -12.81% | 7,249 |
| Apr 4, 2025 | 2.73 | 2.81 | 2.23 | 2.81 | 2.81 | 6.04% | 11,305 |
| Apr 3, 2025 | 2.75 | 2.75 | 2.12 | 2.65 | 2.65 | -8.93% | 18,823 |
| Apr 2, 2025 | 3.15 | 3.15 | 2.70 | 2.91 | 2.91 | -7.62% | 13,093 |
| Apr 1, 2025 | 3.60 | 3.70 | 3.01 | 3.15 | 3.15 | -17.82% | 21,550 |
| Mar 31, 2025 | 3.61 | 3.83 | 3.51 | 3.83 | 3.83 | -4.17% | 4,168 |
| Mar 28, 2025 | 4.13 | 4.20 | 3.95 | 4.00 | 4.00 | -6.87% | 4,459 |
| Mar 27, 2025 | 4.01 | 4.30 | 4.00 | 4.30 | 4.30 | 6.05% | 7,053 |
| Mar 26, 2025 | 4.66 | 4.66 | 4.01 | 4.05 | 4.05 | -13.09% | 4,129 |
| Mar 25, 2025 | 5.28 | 5.28 | 4.64 | 4.66 | 4.66 | -10.90% | 7,285 |
| Mar 24, 2025 | 6.57 | 6.61 | 5.00 | 5.23 | 5.23 | -3.33% | 13,015 |
| Mar 21, 2025 | 6.00 | 6.06 | 5.41 | 5.41 | 5.41 | -8.31% | 3,912 |
| Mar 20, 2025 | 5.95 | 6.01 | 5.90 | 5.90 | 5.90 | 1.72% | 1,129 |
| Mar 19, 2025 | 5.74 | 6.00 | 5.69 | 5.80 | 5.80 | 10.48% | 4,170 |
| Mar 18, 2025 | 5.83 | 5.93 | 5.20 | 5.25 | 5.25 | -11.59% | 17,037 |
| Mar 17, 2025 | 5.99 | 5.99 | 5.85 | 5.94 | 5.94 | 2.38% | 2,579 |
| Mar 14, 2025 | 6.05 | 6.06 | 5.80 | 5.80 | 5.80 | -4.29% | 6,267 |
| Mar 13, 2025 | 6.20 | 6.20 | 6.06 | 6.06 | 6.06 | -0.16% | 566 |