Morgan Stanley Bitcoin Trust ETF (MSBT)
22.63
+0.04
(+0.18%)
USD |
NYSEARCA |
Aug 25, 16:00
22.52
-0.11
(-0.49%)
Pre-Market: 08:10
MSBT Price : 22.63 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 22.55 | 22.81 | 22.39 | 22.63 | 708693.0 |
| Aug 24, 2026 | 22.65 | 22.92 | 22.32 | 22.59 | 1.439M |
| Aug 21, 2026 | 22.09 | 22.31 | 21.87 | 22.09 | 1.255M |
| Aug 20, 2026 | 20.61 | 20.90 | 20.38 | 20.83 | 727591.0 |
| Aug 19, 2026 | 18.63 | 19.99 | 18.56 | 19.62 | 1.254M |
| Aug 18, 2026 | 18.35 | 18.64 | 18.34 | 18.52 | 339312.0 |
| Aug 17, 2026 | 18.17 | 18.51 | 18.17 | 18.43 | 394107.0 |
| Aug 14, 2026 | 17.98 | 18.10 | 17.90 | 18.04 | 390817.0 |
| Aug 13, 2026 | 18.22 | 18.33 | 18.00 | 18.16 | 338191.0 |
| Aug 12, 2026 | 18.31 | 18.35 | 18.12 | 18.17 | 196852.0 |
| Aug 11, 2026 | 18.39 | 18.41 | 18.11 | 18.19 | 419550.0 |
| Aug 10, 2026 | 18.61 | 18.61 | 18.27 | 18.33 | 369937.0 |
| Aug 07, 2026 | 18.68 | 18.72 | 18.48 | 18.62 | 288060.0 |
| Aug 06, 2026 | 18.41 | 18.62 | 18.38 | 18.46 | 860623.0 |
| Aug 05, 2026 | 18.38 | 18.61 | 18.30 | 18.59 | 870548.0 |
| Aug 04, 2026 | 18.28 | 18.45 | 18.23 | 18.42 | 727477.0 |
| Aug 03, 2026 | 17.95 | 18.34 | 17.90 | 18.31 | 918515.0 |
| Jul 31, 2026 | 18.29 | 18.29 | 17.88 | 18.02 | 412100.0 |
| Jul 30, 2026 | 18.57 | 18.66 | 18.52 | 18.57 | 270640.0 |
| Jul 29, 2026 | 18.37 | 18.53 | 18.19 | 18.22 | 238023.0 |
| Jul 28, 2026 | 18.13 | 18.35 | 17.99 | 18.30 | 879195.0 |
| Jul 27, 2026 | 18.61 | 18.82 | 18.46 | 18.60 | 204994.0 |
| Jul 24, 2026 | 18.45 | 18.45 | 18.25 | 18.39 | 247581.0 |
| Jul 23, 2026 | 18.63 | 18.69 | 18.51 | 18.59 | 329587.0 |
| Jul 22, 2026 | 18.81 | 19.02 | 18.80 | 18.88 | 224764.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Canary XRP ETF | 15.63 |
| 21Shares XRP ETF | 14.33 |
| Bitwise Hyperliquid ETF | 46.02 |
| Canary Marinade Solana ETF | 19.70 |
| VanEck Solana ETF | 13.15 |