Dark

MSBT
Morgan Stanley Bitcoin Trust
stock NYSE ETF

At Close

Jun 10, 2026 3:59:51 PM EDT

17.74USD-0.309%(-0.06)387,889

17.69Bid 18.20Ask 0.51Spread

Pre-market

Jun 10, 2026 8:30:30 AM EDT

17.56USD-1.321%(-0.24)2,724

After-hours

Jun 10, 2026 4:33:30 PM EDT

17.71USD-0.169%(-0.03)601

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	17.6800	17.9400	17.6800	17.7400	-0.225%	387,889	0.000%
2026-06-09	17.8600	17.9000	17.4300	17.7800	-2.093%	594,055	-0.225%
2026-06-08	18.2300	18.4050	18.1400	18.1600	+5.032%	536,628	-2.313%
2026-06-05	17.8100	17.8400	16.9300	17.2900	-5.156%	3,814,917	+2.603%
2026-06-04	18.1050	18.4800	18.0500	18.2300	-2.773%	940,161	-2.688%
2026-06-03	19.1200	19.2300	18.7000	18.7500	-2.698%	718,060	-5.387%
2026-06-02	19.7700	19.7850	19.0300	19.2700	-6.046%	1,043,386	-7.940%
2026-06-01	20.5600	20.6100	20.2500	20.5100	-2.612%	673,246	-13.506%
2026-05-29	20.9300	21.3098	20.7800	21.0600	+0.190%	407,829	-15.764%
2026-05-28	20.9500	21.1000	20.7950	21.0200	-2.096%	370,332	-15.604%
2026-05-27	21.5300	21.5995	21.3612	21.4700	-1.378%	315,230	-17.373%
2026-05-26	22.0000	22.3700	21.7000	21.7700	+0.184%	405,184	-18.512%
2026-05-22	22.1500	22.1500	21.6501	21.7300	-2.425%	246,765	-18.362%
2026-05-21	22.1600	22.3600	21.9700	22.2700	+0.045%	179,741	-20.341%
2026-05-20	22.1400	22.3000	22.0300	22.2600	+1.228%	207,760	-20.305%
2026-05-19	21.9200	22.0700	21.8100	21.9900	-0.272%	198,381	-19.327%
2026-05-18	22.1600	22.1850	21.7900	22.0500	-2.821%	581,815	-19.546%
2026-05-15	22.9500	22.9800	22.5300	22.6900	-2.868%	362,810	-21.816%
2026-05-14	22.9100	23.5400	22.8100	23.3600	+2.277%	286,833	-24.058%
2026-05-13	22.9900	23.0100	22.5800	22.8400	-1.467%	296,710	-22.329%
2026-05-12	23.1200	23.2000	22.8900	23.1800	-1.404%	356,320	-23.469%
2026-05-11	23.2700	23.5500	23.0700	23.5100	+2.173%	482,287	-24.543%
2026-05-08	22.8400	23.0700	22.8100	23.0100	+0.087%	361,496	-22.903%
2026-05-07	23.2300	23.2800	22.8400	22.9900	-1.626%	800,630	-22.836%
2026-05-06	23.5100	23.5599	23.2700	23.3700	-0.213%	322,680	-24.091%
2026-05-05	23.3800	23.4500	23.2300	23.4200	+1.915%	488,618	-24.253%
2026-05-04	22.6500	23.1450	22.5350	22.9800	+2.133%	675,542	-22.802%
2026-05-01	22.4700	22.6401	22.4000	22.5000	+2.693%	504,728	-21.156%
2026-04-30	21.8500	21.9700	21.8200	21.9100	+1.248%	197,807	-19.032%
2026-04-29	22.0400	22.0900	21.5000	21.6400	-1.142%	364,475	-18.022%
2026-04-28	21.8600	21.9200	21.7000	21.8900	-0.771%	213,923	-18.958%
2026-04-27	22.3000	22.4700	21.9500	22.0600	-0.943%	434,724	-19.583%
2026-04-24	22.4400	22.4600	22.1900	22.2700	-0.179%	482,707	-20.341%
2026-04-23	22.2900	22.5700	22.0900	22.3100	-1.414%	656,584	-20.484%
2026-04-22	22.5200	22.8000	22.4850	22.6300	+5.060%	1,057,969	-21.608%
2026-04-21	21.8500	21.9600	21.4800	21.5400	-1.729%	806,587	-17.642%
2026-04-20	21.6000	21.9700	21.4600	21.9190	-1.443%	645,507	-19.066%
2026-04-17	21.9900	22.5000	21.8900	22.2400	+2.868%	1,315,991	-20.234%
2026-04-16	21.5200	21.6500	21.0400	21.6200	+0.371%	656,217	-17.946%
2026-04-15	21.3500	21.6100	21.1300	21.5400	+1.127%	1,111,540	-17.642%
2026-04-14	21.4000	21.8300	21.2100	21.3000	+1.188%	1,267,336	-16.714%
2026-04-13	20.4600	21.0850	20.3200	21.0500	+0.048%	889,539	-15.724%
2026-04-10	20.7900	21.0900	20.6354	21.0400	+1.741%	944,765	-15.684%
2026-04-09	20.4500	20.8200	20.2400	20.6800	+1.026%	872,477	-14.217%
2026-04-08	20.8000	20.8000	20.2900	20.4700	0.000%	1,667,798	-13.337%

.dark-mode .HvQn5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HvQn5z{ color: #333333; background-color: white; border: 2px solid #333333; }MSBTMorgan Stanley Bitcoin Truststock NYSE ETF

MSBT
Morgan Stanley Bitcoin Trust
stock NYSE ETF