Financial News
Common Units of Beneficial Interest of Morgan Stanley Bitcoin Trust (NY:MSBT)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 04, 2026 | 22.65 | 23.14 | 22.54 | 22.98 | 671,150 | +0.48(+2.13%) |
| May 01, 2026 | 22.47 | 22.64 | 22.40 | 22.50 | 504,728 | +0.59(+2.69%) |
| Apr 30, 2026 | 21.85 | 21.97 | 21.82 | 21.91 | 196,400 | +0.27(+1.25%) |
| Apr 29, 2026 | 22.04 | 22.09 | 21.50 | 21.64 | 364,390 | -0.25(-1.14%) |
| Apr 28, 2026 | 21.86 | 21.92 | 21.70 | 21.89 | 213,543 | -0.17(-0.77%) |
| Apr 27, 2026 | 22.30 | 22.47 | 21.95 | 22.06 | 431,673 | -0.21(-0.94%) |
| Apr 24, 2026 | 22.44 | 22.46 | 22.19 | 22.27 | 482,707 | -0.04(-0.18%) |
| Apr 23, 2026 | 22.29 | 22.57 | 22.09 | 22.31 | 656,369 | -0.32(-1.41%) |
| Apr 22, 2026 | 22.52 | 22.80 | 22.48 | 22.63 | 1,056,460 | +1.09(+5.06%) |
| Apr 21, 2026 | 21.85 | 21.96 | 21.48 | 21.54 | 798,806 | -0.38(-1.73%) |
| Apr 20, 2026 | 21.60 | 21.97 | 21.46 | 21.92 | 645,838 | -0.32(-1.44%) |
| Apr 17, 2026 | 21.99 | 22.50 | 21.89 | 22.24 | 1,315,991 | +0.62(+2.87%) |
| Apr 16, 2026 | 21.52 | 21.65 | 21.04 | 21.62 | 655,007 | +0.08(+0.37%) |
| Apr 15, 2026 | 21.35 | 21.61 | 21.13 | 21.54 | 1,111,309 | +0.24(+1.13%) |
| Apr 14, 2026 | 21.40 | 21.83 | 21.21 | 21.30 | 1,275,508 | +0.25(+1.19%) |
| Apr 13, 2026 | 20.46 | 21.09 | 20.32 | 21.05 | 886,228 | +0.01(+0.05%) |
| Apr 10, 2026 | 20.79 | 21.09 | 20.64 | 21.04 | 944,765 | +0.36(+1.74%) |
| Apr 09, 2026 | 20.45 | 20.82 | 20.24 | 20.68 | 871,586 | +0.21(+1.03%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
