Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
26.79
+0.13 (0.49%)
Aug 13, 2025, 4:00 PM - Market closed
MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.04 | 27.07 | 26.79 | 26.79 | 26.79 | 0.50% | 2,315 |
| Aug 12, 2025 | 26.33 | 26.68 | 26.31 | 26.66 | 26.66 | 1.66% | 1,376 |
| Aug 11, 2025 | 26.59 | 27.01 | 26.22 | 26.22 | 26.22 | 0.02% | 3,319 |
| Aug 8, 2025 | 26.39 | 26.39 | 25.84 | 26.22 | 26.22 | -1.40% | 3,319 |
| Aug 7, 2025 | 27.41 | 27.65 | 26.20 | 26.59 | 26.59 | -1.13% | 3,281 |
| Aug 6, 2025 | 26.22 | 26.89 | 26.10 | 26.89 | 26.89 | 2.76% | 2,772 |
| Aug 5, 2025 | 26.18 | 26.18 | 25.95 | 26.17 | 26.17 | -0.30% | 3,376 |
| Aug 4, 2025 | 25.26 | 26.25 | 25.26 | 26.25 | 26.25 | 5.08% | 1,506 |
| Aug 1, 2025 | 25.57 | 25.64 | 24.76 | 24.98 | 24.98 | -7.05% | 7,878 |
| Jul 31, 2025 | 26.97 | 27.63 | 26.88 | 26.88 | 26.88 | 1.41% | 54,914 |
| Jul 30, 2025 | 26.85 | 27.23 | 26.15 | 26.50 | 26.50 | -0.93% | 3,849 |
| Jul 29, 2025 | 27.83 | 27.83 | 26.59 | 26.75 | 26.75 | -4.01% | 14,310 |
| Jul 28, 2025 | 28.73 | 28.73 | 27.76 | 27.87 | 27.87 | -1.52% | 10,774 |
| Jul 25, 2025 | 27.77 | 28.40 | 27.77 | 28.30 | 28.30 | -1.98% | 10,342 |
| Jul 24, 2025 | 28.77 | 29.17 | 28.59 | 28.87 | 28.87 | -0.07% | 16,773 |
| Jul 23, 2025 | 28.51 | 29.14 | 28.40 | 28.89 | 28.89 | -1.95% | 4,487 |
| Jul 22, 2025 | 28.03 | 29.46 | 28.03 | 29.46 | 29.46 | 3.41% | 3,145 |
| Jul 21, 2025 | 29.45 | 30.52 | 28.49 | 28.49 | 28.49 | -1.86% | 3,433 |
| Jul 18, 2025 | 29.42 | 30.08 | 28.58 | 29.03 | 29.03 | -0.20% | 25,251 |
| Jul 17, 2025 | 28.66 | 29.33 | 28.66 | 29.09 | 29.09 | 2.11% | 27,372 |
| Jul 16, 2025 | 27.93 | 28.54 | 27.93 | 28.49 | 28.49 | 4.54% | 1,954 |
| Jul 15, 2025 | 27.77 | 27.77 | 27.08 | 27.25 | 27.25 | -2.43% | 10,355 |
| Jul 14, 2025 | 28.33 | 28.71 | 27.70 | 27.93 | 27.93 | 2.53% | 24,908 |
| Jul 11, 2025 | 28.29 | 28.29 | 27.24 | 27.24 | 27.24 | -1.77% | 4,365 |
| Jul 10, 2025 | 27.34 | 27.93 | 26.87 | 27.73 | 27.73 | 1.34% | 4,930 |
| Jul 9, 2025 | 27.21 | 27.36 | 26.63 | 27.36 | 27.36 | 1.76% | 6,524 |
| Jul 8, 2025 | 27.35 | 27.57 | 26.76 | 26.89 | 26.89 | 0.92% | 4,210 |
| Jul 7, 2025 | 27.21 | 27.21 | 26.21 | 26.64 | 26.64 | -5.22% | 19,090 |
| Jul 3, 2025 | 28.00 | 28.46 | 27.45 | 28.11 | 28.11 | 2.82% | 22,731 |
| Jul 2, 2025 | 26.07 | 27.39 | 26.07 | 27.34 | 27.34 | 8.30% | 9,127 |
| Jul 1, 2025 | 24.78 | 25.49 | 24.78 | 25.25 | 25.25 | 0.54% | 6,026 |
| Jun 30, 2025 | 24.54 | 25.13 | 24.54 | 25.11 | 25.11 | 4.25% | 17,226 |
| Jun 27, 2025 | 24.21 | 24.54 | 23.80 | 24.09 | 24.09 | -0.46% | 3,338 |
| Jun 26, 2025 | 22.23 | 24.20 | 22.20 | 24.20 | 24.20 | 7.31% | 5,301 |
| Jun 25, 2025 | 22.56 | 23.02 | 22.49 | 22.55 | 22.55 | -0.01% | 8,260 |
| Jun 24, 2025 | 21.75 | 22.55 | 21.75 | 22.55 | 22.55 | 6.26% | 4,567 |
| Jun 23, 2025 | 21.16 | 21.61 | 20.54 | 21.23 | 21.23 | -2.63% | 14,702 |
| Jun 20, 2025 | 22.60 | 22.64 | 21.80 | 21.80 | 21.80 | -1.70% | 3,072 |
| Jun 18, 2025 | 21.94 | 22.39 | 21.94 | 22.18 | 22.18 | 0.41% | 5,179 |
| Jun 17, 2025 | 22.34 | 22.38 | 21.92 | 22.09 | 22.09 | -4.54% | 3,188 |
| Jun 16, 2025 | 22.69 | 23.14 | 22.69 | 23.14 | 23.14 | 3.66% | 1,240 |
| Jun 13, 2025 | 23.01 | 23.01 | 22.05 | 22.32 | 22.32 | -4.32% | 5,181 |
| Jun 12, 2025 | 23.89 | 23.89 | 23.33 | 23.33 | 23.33 | -1.67% | 1,353 |
| Jun 11, 2025 | 23.78 | 24.09 | 23.62 | 23.72 | 23.72 | -1.53% | 2,958 |
| Jun 10, 2025 | 23.97 | 24.18 | 23.80 | 24.09 | 24.09 | 0.77% | 3,573 |
| Jun 9, 2025 | 25.68 | 25.68 | 23.63 | 23.91 | 23.91 | 2.36% | 3,665 |
| Jun 6, 2025 | 23.15 | 23.70 | 23.15 | 23.36 | 23.36 | 6.38% | 3,987 |
| Jun 5, 2025 | 22.64 | 22.65 | 21.78 | 21.96 | 21.96 | -4.65% | 4,199 |
| Jun 4, 2025 | 22.04 | 23.03 | 21.87 | 23.03 | 23.03 | 5.19% | 6,639 |
| Jun 3, 2025 | 21.18 | 21.89 | 21.18 | 21.89 | 21.89 | 5.05% | 1,795 |