Grayscale Bitcoin Miners ... (MNRS)
AMEX: MNRS
· Real-Time Price · USD
27.62
-1.29 (-4.46%)
At close: Aug 19, 2025, 3:59 PM
27.56
-0.22%
After-hours: Aug 19, 2025, 03:57 PM EDT
MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.83 | 29.35 | 27.83 | 28.91 | 28.91 | 4.26% | 32,778 |
| Aug 15, 2025 | 27.96 | 28.05 | 27.19 | 27.73 | 27.73 | -1.03% | 7,719 |
| Aug 14, 2025 | 26.54 | 28.03 | 26.54 | 28.02 | 28.02 | 4.59% | 47,727 |
| Aug 13, 2025 | 27.04 | 27.07 | 26.79 | 26.79 | 26.79 | 0.49% | 2,315 |
| Aug 12, 2025 | 26.33 | 26.68 | 26.31 | 26.66 | 26.66 | 1.68% | 1,400 |
| Aug 11, 2025 | 26.59 | 27.01 | 26.22 | 26.22 | 26.22 | 0.00% | 3,319 |
| Aug 8, 2025 | 26.39 | 26.39 | 25.84 | 26.22 | 26.22 | -1.39% | 3,319 |
| Aug 7, 2025 | 27.41 | 27.65 | 26.20 | 26.59 | 26.59 | -1.12% | 3,281 |
| Aug 6, 2025 | 26.22 | 26.89 | 26.10 | 26.89 | 26.89 | 2.75% | 2,800 |
| Aug 5, 2025 | 26.18 | 26.18 | 25.95 | 26.17 | 26.17 | -0.30% | 3,400 |
| 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 | -7.07% | 7,900 |
| Jul 31, 2025 | 26.97 | 27.63 | 26.88 | 26.88 | 26.88 | 1.43% | 54,914 |
| Jul 30, 2025 | 26.85 | 27.22 | 26.15 | 26.50 | 26.50 | -0.93% | 3,849 |
| Jul 29, 2025 | 27.83 | 27.83 | 26.59 | 26.75 | 26.75 | -4.02% | 14,310 |
| Jul 28, 2025 | 28.73 | 28.73 | 27.76 | 27.87 | 27.87 | -1.52% | 10,800 |
| Jul 25, 2025 | 27.77 | 28.40 | 27.77 | 28.30 | 28.30 | -1.97% | 10,342 |
| Jul 24, 2025 | 28.77 | 29.17 | 28.59 | 28.87 | 28.87 | -0.07% | 16,800 |
| Jul 23, 2025 | 28.51 | 29.14 | 28.40 | 28.89 | 28.89 | -1.93% | 4,500 |
| Jul 22, 2025 | 28.03 | 29.46 | 28.03 | 29.46 | 29.46 | 3.40% | 3,145 |