Grayscale Bitcoin Miners ETF (MNRS)
NYSEARCA: MNRS · Real-Time Price · USD
33.76
-1.64 (-4.62%)
At close: Apr 28, 2026, 4:00 PM EDT
33.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.22 | 34.22 | 33.14 | 33.44 | - | -5.54% | 4,320 |
| Apr 27, 2026 | 35.75 | 35.75 | 35.34 | 35.40 | 35.40 | -2.40% | 1,471 |
| Apr 24, 2026 | 36.76 | 37.20 | 36.27 | 36.27 | 36.27 | -0.77% | 1,106 |
| Apr 23, 2026 | 36.96 | 37.73 | 36.28 | 36.55 | 36.55 | 1.23% | 13,326 |
| Apr 22, 2026 | 35.94 | 36.17 | 35.94 | 36.11 | 36.10 | 4.73% | 3,212 |
| Apr 21, 2026 | 36.08 | 36.22 | 34.48 | 34.48 | 34.48 | -3.62% | 2,975 |
| Apr 20, 2026 | 34.64 | 35.77 | 34.64 | 35.77 | 35.77 | 1.29% | 2,595 |
| Apr 17, 2026 | 34.53 | 35.31 | 34.27 | 35.31 | 35.31 | 4.99% | 6,658 |
| Apr 16, 2026 | 32.70 | 33.63 | 32.63 | 33.63 | 33.63 | -0.78% | 867 |
| Apr 15, 2026 | 33.46 | 33.90 | 33.17 | 33.90 | 33.90 | 0.54% | 1,953 |
| Apr 14, 2026 | 33.58 | 34.10 | 33.58 | 33.72 | 33.72 | 7.01% | 6,483 |
| Apr 13, 2026 | 30.06 | 31.51 | 29.96 | 31.51 | 31.51 | 5.75% | 7,906 |
| Apr 10, 2026 | 30.54 | 30.54 | 29.76 | 29.79 | 29.79 | 2.15% | 2,818 |
| Apr 9, 2026 | 28.78 | 29.74 | 28.78 | 29.17 | 29.17 | 0.29% | 7,503 |
| Apr 8, 2026 | 28.91 | 29.46 | 28.55 | 29.08 | 29.08 | 7.93% | 7,309 |
| Apr 7, 2026 | 25.95 | 26.95 | 25.95 | 26.95 | 26.94 | 0.65% | 2,464 |
| Apr 6, 2026 | 26.64 | 27.02 | 26.64 | 26.77 | 26.77 | 2.28% | 1,546 |
| Apr 2, 2026 | 24.38 | 26.18 | 24.38 | 26.17 | 26.17 | 1.39% | 8,013 |
| Apr 1, 2026 | 26.08 | 26.28 | 25.62 | 25.82 | 25.81 | 1.38% | 4,091 |
| Mar 31, 2026 | 24.21 | 25.49 | 24.21 | 25.46 | 25.46 | 7.95% | 10,439 |
| Mar 30, 2026 | 25.20 | 25.20 | 23.24 | 23.59 | 23.59 | -8.04% | 5,421 |
| Mar 27, 2026 | 26.02 | 26.13 | 25.34 | 25.65 | 25.65 | -5.94% | 10,612 |
| Mar 26, 2026 | 28.53 | 28.53 | 27.12 | 27.27 | 27.27 | -7.14% | 6,636 |
| Mar 25, 2026 | 29.48 | 29.48 | 29.33 | 29.37 | 29.37 | 3.15% | 571 |
| Mar 24, 2026 | 28.48 | 28.63 | 28.20 | 28.47 | 28.47 | -1.97% | 13,332 |
| Mar 23, 2026 | 28.13 | 29.50 | 28.13 | 29.04 | 29.04 | 4.95% | 2,546 |
| Mar 20, 2026 | 28.46 | 28.46 | 27.67 | 27.67 | 27.67 | -3.79% | 2,671 |
| Mar 19, 2026 | 27.93 | 28.76 | 27.49 | 28.76 | 28.76 | 0.38% | 2,451 |
| Mar 18, 2026 | 28.91 | 28.91 | 28.53 | 28.65 | 28.65 | -3.42% | 1,088 |
| Mar 17, 2026 | 29.53 | 29.66 | 29.53 | 29.66 | 29.66 | -1.06% | 4,490 |
| Mar 16, 2026 | 30.13 | 30.29 | 29.75 | 29.98 | 29.98 | 4.57% | 11,033 |
| Mar 13, 2026 | 29.43 | 30.20 | 28.54 | 28.67 | 28.67 | 0.61% | 10,983 |
| Mar 12, 2026 | 28.36 | 28.53 | 28.05 | 28.50 | 28.50 | -2.57% | 1,922 |
| Mar 11, 2026 | 28.54 | 29.25 | 28.54 | 29.25 | 29.25 | 3.38% | 5,074 |
| Mar 10, 2026 | 28.54 | 28.89 | 28.28 | 28.29 | 28.29 | 0.30% | 4,225 |
| Mar 9, 2026 | 26.75 | 28.21 | 26.62 | 28.21 | 28.20 | 3.62% | 5,225 |
| Mar 6, 2026 | 28.20 | 28.45 | 27.20 | 27.22 | 27.22 | -7.73% | 4,544 |
| 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 |