NYSEArca - Delayed Quote
USD
Morgan Stanley Bitcoin Trust (MSBT)
21.99
-1.14
(-4.93%)
At close: October 30 at 4:00:00 PM EDT
22.10
+0.11
(+0.51%)
After hours: October 30 at 7:49:18 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
22.12 | 22.34 | 21.81 | 21.99 | 21.99 | 783,600 |
|
Oct 29, 2026
|
22.98 | 23.44 | 22.87 | 23.13 | 23.13 | 327,700 |
|
Oct 28, 2026
|
23.08 | 23.36 | 23.01 | 23.34 | 23.34 | 204,700 |
|
Oct 27, 2026
|
22.91 | 23.13 | 22.87 | 23.13 | 23.13 | 190,400 |
|
Oct 26, 2026
|
22.88 | 23.13 | 22.73 | 22.88 | 22.88 | 359,900 |
|
Oct 23, 2026
|
23.40 | 23.49 | 23.20 | 23.27 | 23.27 | 308,700 |
|
Oct 22, 2026
|
23.44 | 23.48 | 23.15 | 23.33 | 23.33 | 755,500 |
|
Oct 21, 2026
|
23.97 | 24.32 | 23.84 | 24.21 | 24.21 | 357,400 |
|
Oct 20, 2026
|
23.31 | 23.86 | 23.27 | 23.63 | 23.63 | 296,500 |
|
Oct 19, 2026
|
23.60 | 23.63 | 23.40 | 23.43 | 23.43 | 562,700 |
|
Oct 16, 2026
|
23.50 | 23.61 | 23.13 | 23.36 | 23.36 | 560,400 |
|
Oct 15, 2026
|
22.98 | 23.66 | 22.85 | 23.58 | 23.58 | 654,700 |
|
Oct 14, 2026
|
23.67 | 23.78 | 23.33 | 23.41 | 23.41 | 302,600 |
|
Oct 13, 2026
|
23.89 | 24.01 | 23.76 | 23.85 | 23.85 | 306,300 |
|
Oct 12, 2026
|
23.62 | 23.78 | 23.56 | 23.73 | 23.73 | 276,400 |
|
Oct 9, 2026
|
23.77 | 23.86 | 23.57 | 23.58 | 23.58 | 691,600 |
|
Oct 8, 2026
|
23.59 | 23.71 | 23.03 | 23.40 | 23.40 | 1,116,400 |
|
Oct 7, 2026
|
23.86 | 23.95 | 23.71 | 23.89 | 23.89 | 841,400 |
|
Oct 6, 2026
|
24.64 | 24.85 | 24.49 | 24.54 | 24.54 | 478,200 |
|
Oct 5, 2026
|
24.66 | 24.86 | 24.37 | 24.58 | 24.58 | 536,000 |
|
Oct 2, 2026
|
24.83 | 25.00 | 24.05 | 24.17 | 24.17 | 1,114,000 |
|
Oct 1, 2026
|
23.91 | 24.43 | 23.91 | 24.26 | 24.26 | 748,800 |
|
Sep 30, 2026
|
24.40 | 24.52 | 23.87 | 23.94 | 23.94 | 1,010,300 |
|
Sep 29, 2026
|
24.15 | 24.19 | 23.75 | 23.94 | 23.94 | 283,400 |
|
Sep 28, 2026
|
23.95 | 24.15 | 23.68 | 23.88 | 23.88 | 670,900 |
|
Sep 25, 2026
|
24.11 | 24.17 | 23.83 | 24.08 | 24.08 | 496,000 |
|
Sep 24, 2026
|
24.02 | 24.34 | 23.90 | 24.20 | 24.20 | 504,600 |
|
Sep 23, 2026
|
24.53 | 24.62 | 23.95 | 24.22 | 24.22 | 783,900 |
|
Sep 22, 2026
|
24.57 | 24.86 | 24.50 | 24.73 | 24.73 | 3,928,300 |
|
Sep 21, 2026
|
24.35 | 24.90 | 24.30 | 24.79 | 24.79 | 1,199,300 |
|
Sep 18, 2026
|
22.39 | 23.34 | 22.39 | 23.28 | 23.28 | 794,300 |
|
Sep 17, 2026
|
21.88 | 22.06 | 21.77 | 21.92 | 21.92 | 136,200 |
|
Sep 16, 2026
|
21.68 | 21.93 | 21.49 | 21.78 | 21.78 | 337,800 |
|
Sep 15, 2026
|
22.05 | 22.15 | 21.48 | 21.80 | 21.80 | 578,400 |
|
Sep 14, 2026
|
22.30 | 22.73 | 22.30 | 22.65 | 22.65 | 621,900 |
|
Sep 11, 2026
|
22.21 | 22.86 | 22.03 | 22.16 | 22.16 | 503,600 |
|
Sep 10, 2026
|
22.05 | 22.21 | 21.99 | 22.11 | 22.11 | 543,000 |
|
Sep 9, 2026
|
22.83 | 22.85 | 22.39 | 22.43 | 22.43 | 453,000 |
|
Sep 8, 2026
|
22.46 | 22.64 | 22.25 | 22.48 | 22.48 | 671,900 |
|
Sep 4, 2026
|
22.74 | 22.92 | 22.54 | 22.90 | 22.90 | 530,900 |
|
Sep 3, 2026
|
22.50 | 23.46 | 22.49 | 23.46 | 23.46 | 665,300 |
|
Sep 2, 2026
|
22.03 | 22.23 | 21.95 | 22.17 | 22.17 | 957,500 |
|
Sep 1, 2026
|
22.32 | 22.47 | 21.90 | 22.14 | 22.14 | 1,032,300 |
|
Aug 31, 2026
|
22.38 | 22.71 | 22.27 | 22.62 | 22.62 | 731,000 |
|
Aug 28, 2026
|
22.72 | 22.90 | 22.04 | 22.25 | 22.25 | 1,119,000 |
|
Aug 27, 2026
|
22.75 | 23.18 | 22.63 | 22.93 | 22.93 | 844,300 |
|
Aug 26, 2026
|
22.37 | 22.55 | 22.24 | 22.49 | 22.49 | 491,800 |
|
Aug 25, 2026
|
22.55 | 22.81 | 22.39 | 22.63 | 22.63 | 708,700 |
|
Aug 24, 2026
|
22.65 | 22.92 | 22.32 | 22.59 | 22.59 | 1,439,000 |
|
Aug 21, 2026
|
22.09 | 22.31 | 21.87 | 22.09 | 22.09 | 1,248,200 |
|
Aug 20, 2026
|
20.61 | 20.90 | 20.39 | 20.83 | 20.83 | 727,600 |
|
Aug 19, 2026
|
18.63 | 19.99 | 18.56 | 19.62 | 19.62 | 1,253,500 |
|
Aug 18, 2026
|
18.35 | 18.64 | 18.34 | 18.52 | 18.52 | 339,300 |
|
Aug 17, 2026
|
18.17 | 18.51 | 18.17 | 18.43 | 18.43 | 394,100 |
|
Aug 14, 2026
|
17.98 | 18.11 | 17.91 | 18.04 | 18.04 | 390,700 |
|
Aug 13, 2026
|
18.22 | 18.33 | 18.00 | 18.16 | 18.16 | 338,200 |
|
Aug 12, 2026
|
18.31 | 18.35 | 18.12 | 18.17 | 18.17 | 196,500 |
|
Aug 11, 2026
|
18.39 | 18.41 | 18.11 | 18.19 | 18.19 | 419,500 |
|
Aug 10, 2026
|
18.61 | 18.61 | 18.27 | 18.33 | 18.33 | 369,900 |
|
Aug 7, 2026
|
18.68 | 18.73 | 18.49 | 18.62 | 18.62 | 288,100 |
|
Aug 6, 2026
|
18.41 | 18.62 | 18.38 | 18.46 | 18.46 | 860,300 |
|
Aug 5, 2026
|
18.38 | 18.61 | 18.30 | 18.59 | 18.59 | 870,100 |
|
Aug 4, 2026
|
18.28 | 18.45 | 18.23 | 18.42 | 18.42 | 727,500 |
|
Aug 3, 2026
|
17.95 | 18.34 | 17.90 | 18.31 | 18.31 | 918,400 |
|
Jul 31, 2026
|
18.29 | 18.29 | 17.88 | 18.02 | 18.02 | 412,100 |
|
Jul 30, 2026
|
18.57 | 18.66 | 18.52 | 18.57 | 18.57 | 270,200 |
|
Jul 29, 2026
|
18.37 | 18.53 | 18.19 | 18.22 | 18.22 | 238,000 |
|
Jul 28, 2026
|
18.13 | 18.35 | 17.99 | 18.30 | 18.30 | 878,700 |
|
Jul 27, 2026
|
18.61 | 18.82 | 18.46 | 18.60 | 18.60 | 202,600 |
|
Jul 24, 2026
|
18.45 | 18.45 | 18.25 | 18.39 | 18.39 | 247,500 |
|
Jul 23, 2026
|
18.63 | 18.69 | 18.51 | 18.59 | 18.59 | 329,600 |
|
Jul 22, 2026
|
18.81 | 19.02 | 18.80 | 18.88 | 18.88 | 224,700 |
|
Jul 21, 2026
|
19.04 | 19.19 | 18.94 | 19.05 | 19.05 | 361,100 |
|
Jul 20, 2026
|
18.49 | 18.85 | 18.38 | 18.68 | 18.68 | 436,500 |
|
Jul 17, 2026
|
18.01 | 18.45 | 17.91 | 18.40 | 18.40 | 238,400 |
|
Jul 16, 2026
|
18.41 | 18.58 | 18.34 | 18.41 | 18.41 | 213,400 |
|
Jul 15, 2026
|
18.72 | 18.77 | 18.56 | 18.63 | 18.63 | 213,200 |
|
Jul 14, 2026
|
18.33 | 18.61 | 18.21 | 18.52 | 18.52 | 334,300 |
|
Jul 13, 2026
|
17.92 | 18.03 | 17.71 | 17.84 | 17.84 | 316,400 |
|
Jul 10, 2026
|
18.39 | 18.54 | 18.27 | 18.31 | 18.31 | 310,800 |
|
Jul 9, 2026
|
17.96 | 18.18 | 17.92 | 18.13 | 18.13 | 201,300 |
|
Jul 8, 2026
|
17.71 | 17.87 | 17.63 | 17.85 | 17.85 | 250,000 |
|
Jul 7, 2026
|
18.06 | 18.40 | 17.96 | 18.30 | 18.30 | 259,000 |
|
Jul 6, 2026
|
17.60 | 18.33 | 17.56 | 18.26 | 18.26 | 765,700 |
|
Jul 2, 2026
|
17.67 | 17.83 | 17.53 | 17.61 | 17.61 | 459,400 |
|
Jul 1, 2026
|
16.85 | 17.34 | 16.78 | 17.19 | 17.19 | 1,701,000 |
|
Jun 30, 2026
|
16.75 | 16.94 | 16.66 | 16.85 | 16.85 | 608,500 |
|
Jun 29, 2026
|
17.17 | 17.36 | 16.89 | 17.30 | 17.30 | 514,400 |
|
Jun 26, 2026
|
16.87 | 17.35 | 16.87 | 17.12 | 17.12 | 1,218,900 |
|
Jun 25, 2026
|
17.53 | 17.55 | 16.64 | 16.96 | 16.96 | 959,400 |
|
Jun 24, 2026
|
17.70 | 17.79 | 16.92 | 17.16 | 17.16 | 1,238,300 |
|
Jun 23, 2026
|
17.77 | 18.00 | 17.75 | 17.87 | 17.87 | 655,400 |
|
Jun 22, 2026
|
18.65 | 18.80 | 18.42 | 18.48 | 18.48 | 855,300 |
|
Jun 18, 2026
|
18.44 | 18.44 | 17.84 | 18.04 | 18.04 | 800,300 |
|
Jun 17, 2026
|
18.60 | 19.04 | 18.38 | 18.44 | 18.44 | 290,300 |
|
Jun 16, 2026
|
18.91 | 18.98 | 18.75 | 18.83 | 18.83 | 316,800 |
|
Jun 15, 2026
|
19.16 | 19.29 | 19.00 | 19.07 | 19.07 | 1,183,400 |
|
Jun 12, 2026
|
18.16 | 18.45 | 18.08 | 18.23 | 18.23 | 364,500 |
|
Jun 11, 2026
|
18.00 | 18.30 | 17.86 | 18.21 | 18.21 | 439,400 |
|
Jun 10, 2026
|
17.65 | 18.00 | 17.62 | 17.75 | 17.75 | 389,400 |
|
Jun 9, 2026
|
17.86 | 17.90 | 17.43 | 17.78 | 17.78 | 594,100 |
|
Jun 8, 2026
|
18.23 | 18.41 | 18.14 | 18.16 | 18.16 | 536,600 |
|
Jun 5, 2026
|
17.81 | 17.84 | 16.93 | 17.29 | 17.29 | 3,814,900 |
|
Jun 4, 2026
|
18.11 | 18.48 | 18.05 | 18.23 | 18.23 | 940,200 |
|
Jun 3, 2026
|
19.12 | 19.23 | 18.70 | 18.75 | 18.75 | 718,100 |
|
Jun 2, 2026
|
19.77 | 19.79 | 19.03 | 19.27 | 19.27 | 1,043,400 |
|
Jun 1, 2026
|
20.56 | 20.61 | 20.25 | 20.51 | 20.51 | 673,200 |
|
May 29, 2026
|
20.93 | 21.31 | 20.78 | 21.06 | 21.06 | 406,300 |
|
May 28, 2026
|
20.95 | 21.10 | 20.80 | 21.02 | 21.02 | 370,200 |
|
May 27, 2026
|
21.53 | 21.60 | 21.36 | 21.47 | 21.47 | 315,200 |
|
May 26, 2026
|
22.00 | 22.37 | 21.70 | 21.77 | 21.77 | 402,200 |
|
May 22, 2026
|
22.15 | 22.15 | 21.65 | 21.73 | 21.73 | 246,200 |
|
May 21, 2026
|
22.16 | 22.36 | 21.97 | 22.27 | 22.27 | 180,600 |
|
May 20, 2026
|
22.14 | 22.30 | 22.03 | 22.26 | 22.26 | 207,800 |
|
May 19, 2026
|
21.92 | 22.07 | 21.81 | 21.99 | 21.99 | 198,500 |
|
May 18, 2026
|
22.16 | 22.19 | 21.79 | 22.05 | 22.05 | 581,800 |
|
May 15, 2026
|
22.95 | 22.98 | 22.53 | 22.69 | 22.69 | 362,800 |
|
May 14, 2026
|
22.91 | 23.54 | 22.81 | 23.36 | 23.36 | 286,600 |
|
May 13, 2026
|
22.99 | 23.01 | 22.58 | 22.84 | 22.84 | 296,700 |
|
May 12, 2026
|
23.12 | 23.20 | 22.89 | 23.18 | 23.18 | 356,300 |
|
May 11, 2026
|
23.27 | 23.55 | 23.07 | 23.51 | 23.51 | 482,300 |
|
May 8, 2026
|
22.84 | 23.07 | 22.81 | 23.01 | 23.01 | 361,500 |
|
May 7, 2026
|
23.23 | 23.28 | 22.84 | 22.99 | 22.99 | 800,600 |
|
May 6, 2026
|
23.51 | 23.56 | 23.27 | 23.37 | 23.37 | 322,700 |
|
May 5, 2026
|
23.38 | 23.45 | 23.23 | 23.42 | 23.42 | 488,600 |
|
May 4, 2026
|
22.65 | 23.15 | 22.54 | 22.98 | 22.98 | 675,500 |
|
May 1, 2026
|
22.47 | 22.64 | 22.40 | 22.50 | 22.50 | 504,700 |
|
Apr 30, 2026
|
21.85 | 21.97 | 21.82 | 21.91 | 21.91 | 197,800 |
|
Apr 29, 2026
|
22.04 | 22.09 | 21.50 | 21.64 | 21.64 | 364,100 |
|
Apr 28, 2026
|
21.86 | 21.92 | 21.70 | 21.89 | 21.89 | 213,500 |
|
Apr 27, 2026
|
22.30 | 22.47 | 21.95 | 22.06 | 22.06 | 434,700 |
|
Apr 24, 2026
|
22.44 | 22.46 | 22.19 | 22.27 | 22.27 | 482,700 |
|
Apr 23, 2026
|
22.29 | 22.57 | 22.09 | 22.31 | 22.31 | 656,600 |
|
Apr 22, 2026
|
22.52 | 22.80 | 22.49 | 22.63 | 22.63 | 1,058,000 |
|
Apr 21, 2026
|
21.85 | 21.96 | 21.48 | 21.54 | 21.54 | 806,600 |
|
Apr 20, 2026
|
21.60 | 21.97 | 21.46 | 21.92 | 21.92 | 645,700 |
|
Apr 17, 2026
|
21.99 | 22.50 | 21.89 | 22.24 | 22.24 | 1,316,000 |
|
Apr 16, 2026
|
21.52 | 21.65 | 21.04 | 21.62 | 21.62 | 656,200 |
|
Apr 15, 2026
|
21.35 | 21.61 | 21.13 | 21.54 | 21.54 | 1,111,500 |
|
Apr 14, 2026
|
21.40 | 21.83 | 21.21 | 21.30 | 21.30 | 1,267,300 |
|
Apr 13, 2026
|
20.46 | 21.09 | 20.32 | 21.05 | 21.05 | 889,500 |
|
Apr 10, 2026
|
20.79 | 21.09 | 20.64 | 21.04 | 21.04 | 944,800 |
|
Apr 9, 2026
|
20.45 | 20.82 | 20.24 | 20.68 | 20.68 | 862,300 |
|
Apr 8, 2026
|
20.80 | 20.80 | 20.29 | 20.47 | 20.47 | 1,667,800 |
|
Apr 6, 2026
|
25.17 | 25.20 | 25.17 | 25.20 | 25.20 | 2,200 |
