Skip to main content
Morgan Stanley Bitcoin Trust ETF (MSBT)
NYSEARCA: MSBT · Real-Time Price · USD
17.12
+0.16 (0.94%)
At close: Jun 26, 2026, 4:00 PM EDT
17.21
+0.09 (0.53%)
After-hours: Jun 26, 2026, 8:00 PM EDT

MSBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.8717.3516.8717.1217.120.94%1,218,891
Jun 25, 202617.5317.5516.6416.9616.96-1.17%957,387
Jun 24, 202617.7017.7916.9217.1617.16-3.97%1,237,248
Jun 23, 202617.7718.0017.7517.8717.87-3.30%654,813
Jun 22, 202618.6518.8018.4218.4818.482.44%854,804
Jun 18, 202618.4418.4417.8418.0418.04-2.17%798,971
Jun 17, 202618.6019.0418.3818.4418.44-2.07%285,687
Jun 16, 202618.9118.9818.7518.8318.83-1.26%314,479
Jun 15, 202619.1619.2919.0019.0719.074.61%1,183,995
Jun 12, 202618.1618.4518.0818.2318.230.11%363,601
Jun 11, 202618.0018.3017.8618.2118.212.59%435,945
Jun 10, 202617.6518.0017.6217.7517.75-0.17%387,470
Jun 9, 202617.8617.9017.4317.7817.78-2.09%587,994
Jun 8, 202618.2318.4118.1418.1618.165.03%528,231
Jun 5, 202617.8117.8416.9317.2917.29-5.16%3,798,084
Jun 4, 202618.1118.4818.0518.2318.23-2.77%937,955
Jun 3, 202619.1219.2318.7018.7518.75-2.70%707,663
Jun 2, 202619.7719.7919.0319.2719.27-6.05%1,027,870
Jun 1, 202620.5620.6120.2520.5120.51-2.61%673,246
May 29, 202620.9321.3120.7821.0621.060.19%406,269
May 28, 202620.9521.1020.8021.0221.02-2.10%369,509
May 27, 202621.5321.6021.3621.4721.47-1.38%312,722
May 26, 202622.0022.3721.7021.7721.770.18%404,333
May 22, 202622.1522.1521.6521.7321.73-2.42%244,601
May 21, 202622.1622.3621.9722.2722.270.04%180,604
May 20, 202622.1422.3022.0322.2622.261.23%207,231
May 19, 202621.9222.0721.8121.9921.99-0.27%198,460
May 18, 202622.1622.1921.7922.0522.05-2.82%567,994
May 15, 202622.9522.9822.5322.6922.69-2.87%362,809
May 14, 202622.9123.5422.8123.3623.362.28%286,832
May 13, 202622.9923.0122.5822.8422.84-1.47%296,710
May 12, 202623.1223.2022.8923.1823.18-1.40%356,320
May 11, 202623.2723.5523.0723.5123.512.17%482,286
May 8, 202622.8423.0722.8123.0123.010.09%361,495
May 7, 202623.2323.2822.8422.9922.99-1.63%800,630
May 6, 202623.5123.5623.2723.3723.37-0.21%322,679
May 5, 202623.3823.4523.2323.4223.421.91%488,617
May 4, 202622.6523.1522.5422.9822.982.13%675,542
May 1, 202622.4722.6422.4022.5022.502.69%504,728
Apr 30, 202621.8521.9721.8221.9121.911.25%197,806
Apr 29, 202622.0422.0921.5021.6421.64-1.14%364,475
Apr 28, 202621.8621.9221.7021.8921.89-0.77%213,922
Apr 27, 202622.3022.4721.9522.0622.06-0.94%434,723
Apr 24, 202622.4422.4622.1922.2722.27-0.18%482,706
Apr 23, 202622.2922.5722.0922.3122.31-1.41%656,584
Apr 22, 202622.5222.8022.4922.6322.635.06%1,057,968
Apr 21, 202621.8521.9621.4821.5421.54-1.73%806,586
Apr 20, 202621.6021.9721.4621.9221.92-1.44%646,147
Apr 17, 202621.9922.5021.8922.2422.242.87%1,315,991
Apr 16, 202621.5221.6521.0421.6221.620.37%656,216
Apr 15, 202621.3521.6121.1321.5421.541.13%1,111,540
Apr 14, 202621.4021.8321.2121.3021.301.19%1,267,335
Apr 13, 202620.4621.0920.3221.0521.050.05%889,538
Apr 10, 202620.7921.0920.6421.0421.041.74%944,764
Apr 9, 202620.4520.8220.2420.6820.681.03%862,326