Morgan Stanley Bitcoin Trust ETF (MSBT)
NYSEARCA: MSBT · Real-Time Price · USD
21.82
-0.24 (-1.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MSBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.86 | 21.92 | 21.70 | 21.84 | - | -1.02% | 203,911 |
| Apr 27, 2026 | 22.30 | 22.47 | 21.95 | 22.06 | 22.06 | -0.94% | 428,749 |
| Apr 24, 2026 | 22.44 | 22.46 | 22.19 | 22.27 | 22.27 | -0.18% | 472,862 |
| Apr 23, 2026 | 22.29 | 22.57 | 22.09 | 22.31 | 22.31 | -1.41% | 644,409 |
| Apr 22, 2026 | 22.52 | 22.80 | 22.49 | 22.63 | 22.63 | 5.06% | 1,048,862 |
| Apr 21, 2026 | 21.85 | 21.96 | 21.48 | 21.54 | 21.54 | -1.73% | 795,182 |
| Apr 20, 2026 | 21.60 | 21.97 | 21.46 | 21.92 | 21.92 | -1.44% | 634,274 |
| Apr 17, 2026 | 21.99 | 22.50 | 21.89 | 22.24 | 22.24 | 2.87% | 1,310,227 |
| Apr 16, 2026 | 21.52 | 21.65 | 21.04 | 21.62 | 21.62 | 0.37% | 652,521 |
| Apr 15, 2026 | 21.35 | 21.61 | 21.13 | 21.54 | 21.54 | 1.13% | 1,104,957 |
| Apr 14, 2026 | 21.40 | 21.83 | 21.21 | 21.30 | 21.30 | 1.19% | 1,239,893 |
| Apr 13, 2026 | 20.46 | 21.09 | 20.32 | 21.05 | 21.05 | 0.05% | 870,117 |
| Apr 10, 2026 | 20.79 | 21.09 | 20.64 | 21.04 | 21.04 | 1.74% | 938,404 |
| Apr 9, 2026 | 20.45 | 20.82 | 20.24 | 20.68 | 20.68 | 1.03% | 827,860 |