MSOL
Morgan Stanley Solana Trust
stockNYSEETF
Market OpenOct 5, 2026 10:02:53 AM EDT
32.83USD+2.402%(+0.77)18,740
31.57Bid33.91Ask2.34SpreadMSOL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.78 | 32.83 | 32.78 | 32.83 | +2.434% | 18,740 | 0.000% |
| 2026-10-02 | 33.26 | 33.46 | 31.88 | 32.05 | -0.215% | 42,888 | +2.434% |
| 2026-10-01 | 31.76 | 32.32 | 31.76 | 32.12 | +0.743% | 13,833 | +2.213% |
| 2026-09-30 | 34.09 | 34.09 | 31.88 | 31.88 | -1.344% | 20,059 | +2.972% |
| 2026-09-29 | 32.81 | 32.95 | 31.95 | 32.32 | +0.519% | 14,953 | +1.588% |
| 2026-09-28 | 32.55 | 32.59 | 32.05 | 32.15 | -3.060% | 38,962 | +2.115% |
| 2026-09-25 | 32.57 | 33.26 | 32.21 | 33.16 | +4.054% | 135,353 | -1.010% |
| 2026-09-24 | 31.13 | 31.92 | 31.13 | 31.87 | +2.354% | 24,643 | +3.003% |
| 2026-09-23 | 31.73 | 31.74 | 30.85 | 31.14 | -2.899% | 18,806 | +5.427% |
| 2026-09-22 | 31.81 | 32.25 | 31.63 | 32.07 | -0.342% | 25,694 | +2.370% |
| 2026-09-21 | 31.91 | 32.23 | 31.73 | 32.18 | +4.068% | 31,858 | +2.020% |
| 2026-09-18 | 28.78 | 30.92 | 28.78 | 30.92 | +12.969% | 22,969 | +6.170% |
| 2026-09-17 | 27.38 | 27.52 | 27.37 | 27.37 | +2.571% | 2,362 | +19.939% |
| 2026-09-16 | 26.45 | 26.70 | 26.31 | 26.69 | +0.297% | 27,231 | +23.023% |
| 2026-09-15 | 27.41 | 27.41 | 26.27 | 26.61 | -5.063% | 20,247 | +23.388% |
| 2026-09-14 | 27.50 | 28.20 | 27.50 | 28.03 | +1.088% | 25,972 | +17.140% |
| 2026-09-11 | 27.99 | 28.12 | 27.43 | 27.72 | +2.337% | 3,407 | +18.414% |
| 2026-09-10 | 27.02 | 27.15 | 26.96 | 27.09 | -2.445% | 12,111 | +21.181% |
| 2026-09-09 | 28.40 | 28.40 | 27.74 | 27.77 | -0.581% | 46,596 | +18.218% |
| 2026-09-08 | 27.93 | 28.42 | 27.67 | 27.93 | +1.116% | 11,021 | +17.531% |
| 2026-09-04 | 27.49 | 27.68 | 27.30 | 27.62 | -3.271% | 18,473 | +18.842% |
| 2026-09-03 | 27.53 | 28.67 | 27.48 | 28.56 | +5.735% | 21,624 | +14.955% |
| 2026-09-02 | 26.68 | 27.06 | 26.68 | 27.01 | -0.683% | 11,894 | +21.548% |
| 2026-09-01 | 27.66 | 27.79 | 26.77 | 27.20 | -3.527% | 4,626 | +20.717% |
| 2026-08-31 | 27.96 | 28.45 | 27.80 | 28.19 | +0.199% | 9,847 | +16.460% |
| 2026-08-28 | 28.58 | 29.06 | 27.94 | 28.13 | -5.480% | 14,533 | +16.692% |
| 2026-08-27 | 28.38 | 29.80 | 28.38 | 29.76 | +12.917% | 109,643 | +10.298% |
| 2026-08-26 | 26.20 | 26.48 | 25.92 | 26.36 | -0.875% | 366,230 | +24.545% |
| 2026-08-25 | 26.37 | 26.81 | 26.19 | 26.59 | +1.189% | 10,354 | +23.455% |
| 2026-08-24 | 25.96 | 26.44 | 25.73 | 26.28 | +6.364% | 17,516 | +24.924% |
| 2026-08-21 | 24.66 | 25.00 | 24.51 | 24.71 | +4.368% | 27,289 | +32.875% |
| 2026-08-20 | 23.64 | 23.86 | 23.41 | 23.67 | +5.922% | 16,107 | +38.678% |
| 2026-08-19 | 21.28 | 22.46 | 21.25 | 22.35 | +6.822% | 14,031 | +46.890% |
| 2026-08-18 | 20.87 | 20.97 | 20.87 | 20.92 | +1.837% | 2,499 | +56.911% |
| 2026-08-17 | 20.52 | 20.65 | 20.50 | 20.55 | +1.026% | 4,873 | +59.794% |
| 2026-08-14 | 20.43 | 20.52 | 20.30 | 20.34 | -1.399% | 2,228 | +61.434% |
| 2026-08-13 | 20.66 | 20.76 | 20.57 | 20.63 | +0.536% | 2,336 | +59.176% |
| 2026-08-12 | 20.67 | 20.69 | 20.50 | 20.52 | +0.112% | 3,043 | +60.029% |
| 2026-08-11 | 20.57 | 20.59 | 20.30 | 20.49 | -0.634% | 5,714 | +60.209% |
| 2026-08-10 | 20.79 | 20.79 | 20.50 | 20.62 | +3.026% | 8,299 | +59.194% |
| 2026-08-07 | 20.00 | 20.12 | 19.88 | 20.02 | +1.453% | 9,408 | +64.011% |
| 2026-08-06 | 19.85 | 19.94 | 19.71 | 19.73 | -2.294% | 31,491 | +66.395% |
| 2026-08-05 | 19.95 | 20.20 | 19.84 | 20.19 | +0.590% | 8,620 | +62.577% |
| 2026-08-04 | 20.00 | 20.13 | 19.90 | 20.08 | +0.191% | 22,519 | +63.536% |
| 2026-08-03 | 19.59 | 20.09 | 19.59 | 20.04 | +1.235% | 41,108 | +63.849% |
| 2026-07-31 | 19.95 | 19.95 | 19.70 | 19.79 | -2.308% | 39,784 | +65.873% |
| 2026-07-30 | 20.12 | 20.27 | 20.07 | 20.26 | +2.843% | 31,229 | +62.043% |
| 2026-07-29 | 19.92 | 20.09 | 19.70 | 19.70 | -2.039% | 24,465 | +66.650% |
| 2026-07-28 | 19.66 | 20.11 | 19.66 | 20.11 | 0.000% | 951,277 | +63.252% |