Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Grayscale Bitco (MNRS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 38.61 39.10 38.61 38.6867 973
18th Sep 2025 (Thu) 38.50 39.52 38.50 38.73 1,756
17th Sep 2025 (Wed) 37.50 37.81 36.26 38.1685 551
16th Sep 2025 (Tue) 36.66 37.02 36.66 37.355 304
15th Sep 2025 (Mon) 35.73 35.99 35.58 35.99 739
12th Sep 2025 (Fri) 34.69 34.69 34.69 35.0924 136
11th Sep 2025 (Thu) 34.50 34.50 34.50 33.888 166
10th Sep 2025 (Wed) 33.45 33.85 33.45 33.7562 418
9th Sep 2025 (Tue) 30.62 32.00 30.62 32.0194 355
8th Sep 2025 (Mon) 29.20 29.33 29.15 29.2701 2,350
5th Sep 2025 (Fri) 28.42 28.48 28.42 28.8981 600
4th Sep 2025 (Thu) 28.96 29.05 28.90 28.6971 415
3rd Sep 2025 (Wed) 29.64 29.81 29.64 29.81 1
2nd Sep 2025 (Tue) 29.64 30.5841 29.64 30.5841 1
1st Sep 2025 (Mon) 29.64 30.03 29.64 30.1744 605
29th Aug 2025 (Fri) 29.64 30.03 29.64 30.1744 605
28th Aug 2025 (Thu) 30.13 30.50 30.13 29.9941 538
27th Aug 2025 (Wed) 29.80 29.80 29.63 29.6626 482
26th Aug 2025 (Tue) 29.15 29.50 29.15 29.6391 303
25th Aug 2025 (Mon) 27.97 28.85 27.97 28.85 103
22nd Aug 2025 (Fri) 27.97 28.99 27.97 28.955 334
21st Aug 2025 (Thu) 27.65 27.67 27.61 27.6767 538
20th Aug 2025 (Wed) 26.52 27.84 26.52 27.9528 949
19th Aug 2025 (Tue) 27.96 27.96 27.96 27.5638 393
18th Aug 2025 (Mon) 28.53 29.24 28.53 28.9137 10,412
15th Aug 2025 (Fri) 27.40 27.76 27.40 27.7339 148
14th Aug 2025 (Thu) 26.68 26.82 26.68 28.0247 450
13th Aug 2025 (Wed) 27.04 27.04 27.04 26.7918 23
12th Aug 2025 (Tue) 26.31 26.31 26.31 26.6587 15
11th Aug 2025 (Mon) 26.84 26.84 26.37 26.2232 633
8th Aug 2025 (Fri) 25.93 26.27 25.93 26.2173 459
7th Aug 2025 (Thu) 27.41 27.41 26.20 26.5887 142
6th Aug 2025 (Wed) 26.82 26.82 26.82 26.893 920
5th Aug 2025 (Tue) 25.95 26.01 25.95 26.1714 1,489
4th Aug 2025 (Mon) 25.15 26.25 25.15 26.25 0
1st Aug 2025 (Fri) 25.15 25.15 25.15 24.981 102
31st Jul 2025 (Thu) 27.56 27.63 27.09 26.8753 3,827
30th Jul 2025 (Wed) 27.05 27.05 27.02 26.5008 415
29th Jul 2025 (Tue) 27.00 27.00 26.86 26.75 213
28th Jul 2025 (Mon) 27.84 27.84 27.82 27.8677 500
25th Jul 2025 (Fri) 28.12 28.12 28.12 28.2965 156
24th Jul 2025 (Thu) 29.02 29.02 28.60 28.8677 2,258
23rd Jul 2025 (Wed) 28.47 29.10 28.40 28.8894 321
22nd Jul 2025 (Tue) 29.37 29.37 29.37 29.463 114
FTSE 100 Latest
Value9,216.67
Change-11.44