Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
29.50
-1.17 (-3.81%)
Mar 5, 2026, 4:00 PM EST - Market closed
MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.99 | 30.24 | 28.73 | 29.50 | 29.50 | -3.81% | 8,756 |
| Mar 4, 2026 | 29.87 | 30.77 | 29.43 | 30.67 | 30.67 | 8.87% | 6,349 |
| Mar 3, 2026 | 28.56 | 28.84 | 27.98 | 28.17 | 28.17 | -6.20% | 3,698 |
| Mar 2, 2026 | 28.83 | 30.08 | 28.83 | 30.03 | 30.03 | 1.53% | 3,326 |
| Feb 27, 2026 | 29.93 | 30.03 | 29.02 | 29.58 | 29.58 | -4.98% | 14,580 |
| Feb 26, 2026 | 31.50 | 31.55 | 30.38 | 31.13 | 31.13 | -0.64% | 13,074 |
| Feb 25, 2026 | 32.14 | 32.31 | 31.33 | 31.33 | 31.33 | -0.16% | 4,118 |
| Feb 24, 2026 | 30.09 | 31.40 | 30.06 | 31.38 | 31.38 | 6.30% | 4,648 |
| Feb 23, 2026 | 28.78 | 29.64 | 28.78 | 29.52 | 29.52 | 1.37% | 3,401 |
| Feb 20, 2026 | 29.49 | 29.49 | 28.63 | 29.12 | 29.12 | -3.93% | 1,512 |
| Feb 19, 2026 | 29.58 | 30.31 | 29.58 | 30.31 | 30.31 | 1.03% | 1,630 |
| Feb 18, 2026 | 30.69 | 30.70 | 30.00 | 30.00 | 30.00 | -0.40% | 2,738 |
| Feb 17, 2026 | 30.71 | 30.71 | 29.31 | 30.12 | 30.12 | -3.53% | 4,094 |
| Feb 13, 2026 | 30.82 | 32.01 | 30.78 | 31.22 | 31.22 | 2.30% | 4,608 |
| Feb 12, 2026 | 31.56 | 31.80 | 30.33 | 30.52 | 30.52 | -3.96% | 4,869 |
| Feb 11, 2026 | 32.50 | 32.50 | 30.92 | 31.78 | 31.78 | -2.28% | 6,239 |
| Feb 10, 2026 | 33.17 | 33.52 | 32.52 | 32.52 | 32.52 | -2.58% | 4,416 |
| Feb 9, 2026 | 31.11 | 33.66 | 31.11 | 33.38 | 33.38 | 6.51% | 7,255 |
| Feb 6, 2026 | 28.82 | 31.34 | 28.67 | 31.34 | 31.34 | 15.15% | 7,460 |
| Feb 5, 2026 | 29.61 | 30.62 | 27.03 | 27.22 | 27.22 | -12.16% | 44,659 |
| Feb 4, 2026 | 32.72 | 32.94 | 29.85 | 30.98 | 30.98 | -9.88% | 11,487 |
| Feb 3, 2026 | 34.62 | 35.05 | 32.53 | 34.38 | 34.38 | 1.48% | 16,682 |
| Feb 2, 2026 | 33.41 | 34.68 | 32.85 | 33.88 | 33.88 | -1.65% | 14,599 |
| Jan 30, 2026 | 36.32 | 36.32 | 33.93 | 34.45 | 34.45 | -6.74% | 4,768 |
| Jan 29, 2026 | 37.71 | 37.71 | 35.66 | 36.94 | 36.94 | -4.83% | 8,213 |
| Jan 28, 2026 | 39.40 | 39.40 | 38.33 | 38.82 | 38.82 | 0.22% | 10,845 |
| Jan 27, 2026 | 36.08 | 38.73 | 36.08 | 38.73 | 38.73 | 8.15% | 5,707 |
| Jan 26, 2026 | 37.59 | 37.59 | 35.70 | 35.81 | 35.81 | -4.86% | 8,563 |
| Jan 23, 2026 | 35.23 | 38.42 | 35.15 | 37.64 | 37.64 | 4.61% | 21,960 |
| Jan 22, 2026 | 37.05 | 37.21 | 35.86 | 35.98 | 35.98 | -1.29% | 7,673 |
| Jan 21, 2026 | 37.44 | 38.50 | 34.87 | 36.45 | 36.45 | -1.30% | 23,014 |
| Jan 20, 2026 | 36.94 | 38.03 | 36.48 | 36.93 | 36.93 | -5.33% | 5,722 |
| Jan 16, 2026 | 37.02 | 39.32 | 36.90 | 39.01 | 39.01 | 5.63% | 15,023 |
| Jan 15, 2026 | 38.11 | 38.11 | 36.90 | 36.93 | 36.93 | -2.56% | 6,694 |
| Jan 14, 2026 | 38.00 | 38.31 | 37.00 | 37.90 | 37.90 | 0.40% | 4,639 |
| Jan 13, 2026 | 37.41 | 37.94 | 37.19 | 37.75 | 37.75 | 1.89% | 7,957 |
| Jan 12, 2026 | 35.21 | 37.25 | 35.16 | 37.05 | 37.05 | 4.48% | 8,736 |
| Jan 9, 2026 | 35.27 | 36.45 | 34.85 | 35.46 | 35.46 | 2.04% | 7,407 |
| Jan 8, 2026 | 33.97 | 35.14 | 33.94 | 34.75 | 34.75 | 2.69% | 4,344 |
| Jan 7, 2026 | 34.30 | 34.80 | 33.84 | 33.84 | 33.84 | -2.81% | 2,882 |
| Jan 6, 2026 | 35.31 | 35.36 | 33.41 | 34.82 | 34.82 | -1.40% | 8,322 |
| Jan 5, 2026 | 33.68 | 35.61 | 33.59 | 35.31 | 35.31 | 8.59% | 16,450 |
| Jan 2, 2026 | 30.67 | 32.61 | 30.15 | 32.52 | 32.52 | 8.29% | 6,391 |
| Dec 31, 2025 | 30.30 | 30.57 | 29.88 | 30.03 | 30.03 | -0.63% | 14,338 |
| Dec 30, 2025 | 31.19 | 32.98 | 30.22 | 30.22 | 30.06 | -2.64% | 3,589 |
| Dec 29, 2025 | 31.38 | 31.56 | 30.86 | 31.04 | 30.87 | -0.96% | 3,316 |
| Dec 26, 2025 | 32.75 | 32.75 | 31.32 | 31.34 | 31.17 | -3.84% | 1,204 |
| Dec 24, 2025 | 32.44 | 32.59 | 32.39 | 32.59 | 32.41 | 0.14% | 1,163 |
| Dec 23, 2025 | 32.51 | 33.06 | 32.36 | 32.55 | 32.37 | -2.47% | 12,877 |
| Dec 22, 2025 | 33.55 | 34.38 | 33.15 | 33.37 | 33.19 | 2.68% | 18,051 |
| Dec 19, 2025 | 30.72 | 32.59 | 30.72 | 32.50 | 32.32 | 9.05% | 8,105 |
| Dec 18, 2025 | 30.77 | 30.79 | 29.80 | 29.80 | 29.64 | 1.59% | 11,623 |
| Dec 17, 2025 | 32.04 | 32.21 | 29.20 | 29.34 | 29.18 | -5.13% | 13,020 |
| Dec 16, 2025 | 30.98 | 31.08 | 29.90 | 30.92 | 30.76 | 1.12% | 4,313 |
| Dec 15, 2025 | 33.95 | 33.96 | 30.58 | 30.58 | 30.42 | -10.58% | 7,829 |
| Dec 12, 2025 | 36.62 | 37.11 | 34.00 | 34.20 | 34.02 | -6.91% | 7,348 |
| Dec 11, 2025 | 35.49 | 36.74 | 34.81 | 36.74 | 36.54 | 0.32% | 5,524 |
| Dec 10, 2025 | 37.04 | 37.32 | 36.50 | 36.62 | 36.43 | -2.31% | 4,737 |
| Dec 9, 2025 | 35.60 | 38.11 | 35.55 | 37.49 | 37.29 | 3.34% | 13,408 |
| Dec 8, 2025 | 36.18 | 36.28 | 35.19 | 36.28 | 36.08 | 2.05% | 3,150 |
| Dec 5, 2025 | 35.93 | 36.25 | 35.19 | 35.55 | 35.36 | -3.81% | 5,964 |
| Dec 4, 2025 | 35.14 | 37.18 | 35.05 | 36.96 | 36.76 | 3.56% | 8,856 |
| Dec 3, 2025 | 34.77 | 35.72 | 34.37 | 35.69 | 35.50 | 3.61% | 6,537 |
| Dec 2, 2025 | 36.13 | 38.40 | 34.45 | 34.45 | 34.26 | -5.56% | 8,749 |
| Dec 1, 2025 | 35.65 | 36.85 | 35.38 | 36.47 | 36.28 | -3.35% | 10,887 |
| Nov 28, 2025 | 37.27 | 38.29 | 37.27 | 37.74 | 37.53 | 4.40% | 13,745 |
| Nov 26, 2025 | 35.08 | 36.54 | 34.64 | 36.15 | 35.95 | 4.93% | 26,851 |
| Nov 25, 2025 | 33.67 | 34.55 | 32.72 | 34.45 | 34.26 | -0.09% | 14,621 |
| Nov 24, 2025 | 31.28 | 34.58 | 31.28 | 34.48 | 34.29 | 12.62% | 23,523 |
| Nov 21, 2025 | 31.12 | 31.12 | 29.17 | 30.62 | 30.45 | -1.37% | 9,629 |
| Nov 20, 2025 | 34.86 | 35.86 | 31.04 | 31.04 | 30.87 | -5.50% | 36,686 |
| Nov 19, 2025 | 34.66 | 35.39 | 31.91 | 32.85 | 32.67 | -5.42% | 25,117 |
| Nov 18, 2025 | 33.20 | 35.05 | 33.20 | 34.73 | 34.54 | 3.73% | 17,435 |
| Nov 17, 2025 | 33.22 | 35.07 | 33.01 | 33.48 | 33.30 | -0.91% | 20,642 |
| Nov 14, 2025 | 33.96 | 35.53 | 33.18 | 33.79 | 33.61 | -3.59% | 11,357 |
| Nov 13, 2025 | 37.95 | 37.95 | 34.90 | 35.05 | 34.86 | -11.24% | 19,090 |
| Nov 12, 2025 | 41.22 | 41.42 | 38.85 | 39.49 | 39.28 | -3.50% | 11,950 |
| Nov 11, 2025 | 42.79 | 42.79 | 40.67 | 40.92 | 40.70 | -5.82% | 61,884 |
| Nov 10, 2025 | 46.65 | 46.72 | 43.45 | 43.45 | 43.22 | -1.21% | 12,691 |
| Nov 7, 2025 | 43.00 | 44.39 | 41.19 | 43.98 | 43.74 | -1.48% | 10,823 |
| Nov 6, 2025 | 46.80 | 46.80 | 44.60 | 44.64 | 44.40 | -8.61% | 5,985 |
| Nov 5, 2025 | 47.10 | 48.85 | 46.94 | 48.85 | 48.58 | 6.33% | 13,620 |
| Nov 4, 2025 | 46.43 | 49.28 | 45.58 | 45.94 | 45.69 | -6.23% | 17,421 |
| Nov 3, 2025 | 50.30 | 50.30 | 47.79 | 48.99 | 48.73 | 2.73% | 18,620 |
| Oct 31, 2025 | 48.41 | 48.77 | 46.87 | 47.69 | 47.43 | 1.92% | 11,246 |
| Oct 30, 2025 | 47.35 | 48.31 | 46.79 | 46.79 | 46.54 | -4.30% | 6,494 |
| Oct 29, 2025 | 49.94 | 50.35 | 48.03 | 48.90 | 48.63 | -1.92% | 10,453 |
| Oct 28, 2025 | 50.92 | 52.08 | 49.68 | 49.86 | 49.59 | -2.42% | 19,254 |
| Oct 27, 2025 | 51.57 | 51.65 | 50.28 | 51.09 | 50.81 | 2.53% | 12,754 |
| Oct 24, 2025 | 48.50 | 49.83 | 48.25 | 49.83 | 49.56 | 7.90% | 10,338 |
| Oct 23, 2025 | 44.72 | 46.64 | 44.47 | 46.18 | 45.93 | 4.61% | 4,693 |
| Oct 22, 2025 | 46.48 | 47.23 | 42.45 | 44.14 | 43.90 | -7.81% | 19,632 |
| Oct 21, 2025 | 49.64 | 50.00 | 47.27 | 47.88 | 47.62 | -5.41% | 18,927 |
| Oct 20, 2025 | 51.58 | 52.66 | 50.22 | 50.62 | 50.35 | 3.90% | 11,111 |
| Oct 17, 2025 | 47.16 | 48.92 | 47.11 | 48.72 | 48.46 | -2.38% | 28,661 |
| Oct 16, 2025 | 55.05 | 55.05 | 49.83 | 49.91 | 49.64 | -8.88% | 23,611 |
| Oct 15, 2025 | 55.41 | 56.46 | 52.69 | 54.78 | 54.48 | 2.58% | 29,555 |
| Oct 14, 2025 | 49.66 | 55.00 | 48.68 | 53.40 | 53.11 | 3.87% | 40,979 |
| Oct 13, 2025 | 49.92 | 51.85 | 48.93 | 51.41 | 51.13 | 7.81% | 17,518 |
| Oct 10, 2025 | 52.45 | 54.28 | 47.66 | 47.69 | 47.43 | -5.45% | 15,076 |