MSBT
Morgan Stanley Bitcoin Trust
stockNYSEETF
Market OpenOct 5, 2026 3:35:56 PM EDT
24.57USD+1.676%(+0.40)504,414
24.56Bid24.57Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
24.67USD+2.090%(+0.51)
MSBT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.62 | 24.85 | 24.39 | 24.57 | +1.655% | 504,414 | 0.000% |
| 2026-10-02 | 24.82 | 25.00 | 24.05 | 24.17 | -0.350% | 1,114,062 | +1.655% |
| 2026-10-01 | 23.91 | 24.43 | 23.91 | 24.25 | +1.316% | 749,339 | +1.299% |
| 2026-09-30 | 24.40 | 24.52 | 23.86 | 23.94 | 0.000% | 1,010,373 | +2.632% |
| 2026-09-29 | 24.15 | 24.18 | 23.75 | 23.94 | +0.251% | 283,396 | +2.632% |
| 2026-09-28 | 23.95 | 24.15 | 23.68 | 23.88 | -0.831% | 671,219 | +2.889% |
| 2026-09-25 | 24.11 | 24.16 | 23.83 | 24.08 | -0.496% | 496,151 | +2.035% |
| 2026-09-24 | 24.02 | 24.34 | 23.90 | 24.20 | -0.083% | 505,980 | +1.529% |
| 2026-09-23 | 24.53 | 24.62 | 23.95 | 24.22 | -2.062% | 788,834 | +1.445% |
| 2026-09-22 | 24.57 | 24.86 | 24.50 | 24.73 | -0.242% | 3,929,858 | -0.647% |
| 2026-09-21 | 24.35 | 24.90 | 24.30 | 24.79 | +6.486% | 1,199,542 | -0.887% |
| 2026-09-18 | 22.39 | 23.34 | 22.39 | 23.28 | +6.204% | 794,504 | +5.541% |
| 2026-09-17 | 21.88 | 22.06 | 21.77 | 21.92 | +0.643% | 136,623 | +12.089% |
| 2026-09-16 | 21.68 | 21.93 | 21.49 | 21.78 | -0.092% | 342,198 | +12.810% |
| 2026-09-15 | 22.05 | 22.15 | 21.48 | 21.80 | -3.753% | 579,080 | +12.706% |
| 2026-09-14 | 22.30 | 22.73 | 22.30 | 22.65 | +2.211% | 626,066 | +8.477% |
| 2026-09-11 | 22.21 | 22.86 | 22.03 | 22.16 | +0.249% | 503,607 | +10.875% |
| 2026-09-10 | 22.05 | 22.21 | 21.98 | 22.11 | -1.449% | 546,547 | +11.151% |
| 2026-09-09 | 22.83 | 22.85 | 22.39 | 22.43 | -0.222% | 453,350 | +9.541% |
| 2026-09-08 | 22.46 | 22.64 | 22.25 | 22.48 | -1.834% | 672,012 | +9.297% |
| 2026-09-04 | 22.74 | 22.92 | 22.54 | 22.90 | -2.387% | 531,852 | +7.293% |
| 2026-09-03 | 22.50 | 23.46 | 22.48 | 23.46 | +5.819% | 665,863 | +4.731% |
| 2026-09-02 | 22.03 | 22.23 | 21.95 | 22.17 | +0.136% | 958,317 | +10.825% |
| 2026-09-01 | 22.32 | 22.47 | 21.90 | 22.14 | -2.122% | 1,033,848 | +10.976% |
| 2026-08-31 | 22.38 | 22.71 | 22.27 | 22.62 | +1.663% | 733,204 | +8.621% |
| 2026-08-28 | 22.72 | 22.90 | 22.04 | 22.25 | -2.966% | 1,119,483 | +10.427% |
| 2026-08-27 | 22.75 | 23.18 | 22.63 | 22.93 | +1.956% | 844,333 | +7.152% |
| 2026-08-26 | 22.37 | 22.55 | 22.24 | 22.49 | -0.619% | 491,946 | +9.249% |
| 2026-08-25 | 22.55 | 22.81 | 22.39 | 22.63 | +0.177% | 708,693 | +8.573% |
| 2026-08-24 | 22.65 | 22.92 | 22.32 | 22.59 | +2.263% | 1,439,319 | +8.765% |
| 2026-08-21 | 22.09 | 22.31 | 21.87 | 22.09 | +6.049% | 1,254,840 | +11.227% |
| 2026-08-20 | 20.61 | 20.90 | 20.39 | 20.83 | +6.194% | 727,592 | +17.955% |
| 2026-08-19 | 18.63 | 19.99 | 18.56 | 19.61 | +5.913% | 1,253,533 | +25.261% |
| 2026-08-18 | 18.35 | 18.64 | 18.34 | 18.52 | +0.488% | 339,312 | +32.667% |
| 2026-08-17 | 18.17 | 18.51 | 18.17 | 18.43 | +2.162% | 394,107 | +33.315% |
| 2026-08-14 | 17.98 | 18.11 | 17.91 | 18.04 | -0.661% | 390,818 | +36.197% |
| 2026-08-13 | 18.22 | 18.33 | 18.00 | 18.16 | -0.055% | 338,191 | +35.297% |
| 2026-08-12 | 18.31 | 18.35 | 18.12 | 18.17 | -0.110% | 196,852 | +35.223% |
| 2026-08-11 | 18.39 | 18.41 | 18.11 | 18.19 | -0.764% | 419,550 | +35.074% |
| 2026-08-10 | 18.61 | 18.61 | 18.27 | 18.33 | -1.557% | 369,937 | +34.043% |
| 2026-08-07 | 18.68 | 18.73 | 18.48 | 18.62 | +0.867% | 288,060 | +31.955% |
| 2026-08-06 | 18.41 | 18.62 | 18.38 | 18.46 | -0.699% | 860,624 | +33.099% |
| 2026-08-05 | 18.38 | 18.61 | 18.30 | 18.59 | +0.923% | 870,548 | +32.168% |
| 2026-08-04 | 18.28 | 18.45 | 18.23 | 18.42 | +0.601% | 727,477 | +33.388% |
| 2026-08-03 | 17.95 | 18.34 | 17.90 | 18.31 | +1.609% | 917,715 | +34.189% |
| 2026-07-31 | 18.29 | 18.29 | 17.88 | 18.02 | -2.962% | 412,101 | +36.349% |
| 2026-07-30 | 18.57 | 18.66 | 18.52 | 18.57 | +1.921% | 270,641 | +32.310% |
| 2026-07-29 | 18.37 | 18.53 | 18.19 | 18.22 | -0.437% | 238,024 | +34.852% |
| 2026-07-28 | 18.13 | 18.35 | 17.99 | 18.30 | -1.613% | 879,196 | +34.262% |
| 2026-07-27 | 18.61 | 18.82 | 18.46 | 18.60 | +1.142% | 204,994 | +32.097% |
| 2026-07-24 | 18.45 | 18.45 | 18.25 | 18.39 | -1.076% | 247,582 | +33.605% |
| 2026-07-23 | 18.63 | 18.69 | 18.51 | 18.59 | -1.536% | 329,587 | +32.168% |
| 2026-07-22 | 18.81 | 19.02 | 18.80 | 18.88 | -0.892% | 224,765 | +30.138% |
| 2026-07-21 | 19.04 | 19.19 | 18.94 | 19.05 | +1.981% | 361,120 | +28.976% |
| 2026-07-20 | 18.49 | 18.85 | 18.38 | 18.68 | +1.522% | 436,482 | +31.531% |
| 2026-07-17 | 18.01 | 18.45 | 17.91 | 18.40 | -0.054% | 238,382 | +33.533% |
| 2026-07-16 | 18.41 | 18.58 | 18.34 | 18.41 | -1.181% | 213,424 | +33.460% |
| 2026-07-15 | 18.72 | 18.77 | 18.56 | 18.63 | +0.594% | 213,225 | +31.884% |
| 2026-07-14 | 18.33 | 18.61 | 18.21 | 18.52 | +3.812% | 333,486 | +32.667% |
| 2026-07-13 | 17.92 | 18.03 | 17.71 | 17.84 | -2.567% | 316,501 | +37.724% |
| 2026-07-10 | 18.39 | 18.54 | 18.27 | 18.31 | +0.993% | 310,431 | +34.189% |
| 2026-07-09 | 17.96 | 18.18 | 17.91 | 18.13 | +1.597% | 201,295 | +35.521% |
| 2026-07-08 | 17.71 | 17.87 | 17.63 | 17.84 | -2.486% | 249,972 | +37.686% |
| 2026-07-07 | 18.06 | 18.40 | 17.96 | 18.30 | +0.219% | 259,026 | +34.262% |
| 2026-07-06 | 17.60 | 18.32 | 17.56 | 18.26 | +3.691% | 765,711 | +34.556% |
| 2026-07-02 | 17.67 | 17.82 | 17.53 | 17.61 | +2.443% | 459,392 | +39.523% |
| 2026-07-01 | 16.85 | 17.34 | 16.78 | 17.19 | +2.018% | 1,700,999 | +42.932% |
| 2026-06-30 | 16.75 | 16.94 | 16.66 | 16.85 | -2.601% | 608,818 | +45.816% |
| 2026-06-29 | 17.17 | 17.36 | 16.89 | 17.30 | +1.051% | 514,468 | +42.023% |
| 2026-06-26 | 16.87 | 17.35 | 16.87 | 17.12 | +0.943% | 1,218,891 | +43.516% |
| 2026-06-25 | 17.53 | 17.55 | 16.64 | 16.96 | -1.166% | 959,857 | +44.870% |
| 2026-06-24 | 17.70 | 17.79 | 16.92 | 17.16 | -3.973% | 1,238,298 | +43.182% |
| 2026-06-23 | 17.77 | 18.00 | 17.75 | 17.87 | -3.301% | 655,448 | +37.493% |
| 2026-06-22 | 18.65 | 18.80 | 18.41 | 18.48 | +2.439% | 855,322 | +32.955% |
| 2026-06-18 | 18.44 | 18.44 | 17.84 | 18.04 | -2.169% | 800,331 | +36.197% |
| 2026-06-17 | 18.60 | 19.04 | 18.38 | 18.44 | -2.071% | 290,439 | +33.243% |
| 2026-06-16 | 18.91 | 18.98 | 18.75 | 18.83 | -1.259% | 316,808 | +30.483% |
| 2026-06-15 | 19.16 | 19.29 | 19.00 | 19.07 | +4.608% | 1,184,169 | +28.841% |
| 2026-06-12 | 18.16 | 18.45 | 18.08 | 18.23 | +0.110% | 364,766 | +34.778% |
| 2026-06-11 | 18.00 | 18.30 | 17.86 | 18.21 | +2.592% | 439,405 | +34.926% |
| 2026-06-10 | 17.65 | 18.00 | 17.61 | 17.75 | -0.169% | 389,430 | +38.423% |
| 2026-06-09 | 17.86 | 17.90 | 17.43 | 17.78 | -2.093% | 594,055 | +38.189% |
| 2026-06-08 | 18.23 | 18.41 | 18.14 | 18.16 | +5.032% | 536,628 | +35.297% |
| 2026-06-05 | 17.81 | 17.84 | 16.93 | 17.29 | -5.156% | 3,814,917 | +42.105% |
| 2026-06-04 | 18.11 | 18.48 | 18.05 | 18.23 | -2.773% | 940,161 | +34.778% |
| 2026-06-03 | 19.12 | 19.23 | 18.70 | 18.75 | -2.698% | 718,060 | +31.040% |
| 2026-06-02 | 19.77 | 19.79 | 19.03 | 19.27 | -6.046% | 1,043,386 | +27.504% |
| 2026-06-01 | 20.56 | 20.61 | 20.25 | 20.51 | -2.612% | 673,246 | +19.795% |
| 2026-05-29 | 20.93 | 21.31 | 20.78 | 21.06 | +0.190% | 407,829 | +16.667% |
| 2026-05-28 | 20.95 | 21.10 | 20.80 | 21.02 | -2.096% | 370,332 | +16.889% |
| 2026-05-27 | 21.53 | 21.60 | 21.36 | 21.47 | -1.378% | 315,230 | +14.439% |
| 2026-05-26 | 22.00 | 22.37 | 21.70 | 21.77 | +0.184% | 405,184 | +12.862% |
| 2026-05-22 | 22.15 | 22.15 | 21.65 | 21.73 | -2.425% | 246,765 | +13.069% |
| 2026-05-21 | 22.16 | 22.36 | 21.97 | 22.27 | +0.045% | 179,741 | +10.328% |
| 2026-05-20 | 22.14 | 22.30 | 22.03 | 22.26 | +1.228% | 207,760 | +10.377% |
| 2026-05-19 | 21.92 | 22.07 | 21.81 | 21.99 | -0.272% | 198,381 | +11.733% |
| 2026-05-18 | 22.16 | 22.18 | 21.79 | 22.05 | -2.821% | 581,815 | +11.429% |
| 2026-05-15 | 22.95 | 22.98 | 22.53 | 22.69 | -2.868% | 362,810 | +8.286% |
| 2026-05-14 | 22.91 | 23.54 | 22.81 | 23.36 | +2.277% | 286,833 | +5.180% |
| 2026-05-13 | 22.99 | 23.01 | 22.58 | 22.84 | -1.467% | 296,710 | +7.574% |
| 2026-05-12 | 23.12 | 23.20 | 22.89 | 23.18 | -1.404% | 356,320 | +5.997% |
| 2026-05-11 | 23.27 | 23.55 | 23.07 | 23.51 | +2.173% | 482,287 | +4.509% |
| 2026-05-08 | 22.84 | 23.07 | 22.81 | 23.01 | +0.087% | 361,496 | +6.780% |
| 2026-05-07 | 23.23 | 23.28 | 22.84 | 22.99 | -1.626% | 800,630 | +6.873% |
| 2026-05-06 | 23.51 | 23.56 | 23.27 | 23.37 | -0.213% | 322,680 | +5.135% |
| 2026-05-05 | 23.38 | 23.45 | 23.23 | 23.42 | +1.915% | 488,618 | +4.910% |
| 2026-05-04 | 22.65 | 23.14 | 22.54 | 22.98 | +2.133% | 675,542 | +6.919% |
| 2026-05-01 | 22.47 | 22.64 | 22.40 | 22.50 | +2.693% | 504,728 | +9.200% |
| 2026-04-30 | 21.85 | 21.97 | 21.82 | 21.91 | +1.248% | 197,807 | +12.141% |
| 2026-04-29 | 22.04 | 22.09 | 21.50 | 21.64 | -1.142% | 364,475 | +13.540% |
| 2026-04-28 | 21.86 | 21.92 | 21.70 | 21.89 | -0.771% | 213,923 | +12.243% |
| 2026-04-27 | 22.30 | 22.47 | 21.95 | 22.06 | -0.943% | 434,724 | +11.378% |
| 2026-04-24 | 22.44 | 22.46 | 22.19 | 22.27 | -0.179% | 482,707 | +10.328% |
| 2026-04-23 | 22.29 | 22.57 | 22.09 | 22.31 | -1.414% | 656,584 | +10.130% |
| 2026-04-22 | 22.52 | 22.80 | 22.48 | 22.63 | +5.060% | 1,057,969 | +8.573% |
| 2026-04-21 | 21.85 | 21.96 | 21.48 | 21.54 | -1.729% | 806,587 | +14.067% |
| 2026-04-20 | 21.60 | 21.97 | 21.46 | 21.92 | -1.443% | 645,507 | +12.095% |
| 2026-04-17 | 21.99 | 22.50 | 21.89 | 22.24 | +2.868% | 1,315,991 | +10.477% |
| 2026-04-16 | 21.52 | 21.65 | 21.04 | 21.62 | +0.371% | 656,217 | +13.645% |
| 2026-04-15 | 21.35 | 21.61 | 21.13 | 21.54 | +1.127% | 1,111,540 | +14.067% |
| 2026-04-14 | 21.40 | 21.83 | 21.21 | 21.30 | +1.188% | 1,267,336 | +15.352% |
| 2026-04-13 | 20.46 | 21.09 | 20.32 | 21.05 | +0.048% | 889,539 | +16.722% |
| 2026-04-10 | 20.79 | 21.09 | 20.64 | 21.04 | +1.741% | 944,765 | +16.778% |
| 2026-04-09 | 20.45 | 20.82 | 20.24 | 20.68 | +1.026% | 872,477 | +18.810% |
| 2026-04-08 | 20.80 | 20.80 | 20.29 | 20.47 | 0.000% | 1,667,798 | +20.029% |