Stock listing
NYSE Arca:MSBT Morgan Stanley Bitcoin Trust ETF Stock
Follow Morgan Stanley Bitcoin Trust ETF into a list and get an email when it puts out news.
Share price · AMEX:MSBT
$21.94 USD -0.05 (-0.2%)
Close on Nov 2, 2026
- Day range
- $21.94 – $22.35 USDNov 2, 2026
- Volume
- 499,577 sharesNov 2, 2026
- Traded on an average day
- $15.11M USDMedian day 562,700 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:MSBT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.94 | -0.05 | -0.2% | $22.25 | $22.35 | $21.94 | 499,577 | |
| $21.99 | -1.14 | -4.9% | $22.12 | $22.34 | $21.81 | 783,600 | |
| $23.13 | -0.21 | -0.9% | $22.98 | $23.44 | $22.87 | 327,700 | |
| $23.34 | +0.21 | +0.9% | $23.08 | $23.36 | $23.01 | 204,700 | |
| $23.13 | +0.25 | +1.1% | $22.91 | $23.13 | $22.87 | 190,400 | |
| $22.88 | -0.39 | -1.7% | $22.88 | $23.13 | $22.73 | 359,900 | |
| $23.27 | -0.06 | -0.3% | $23.40 | $23.49 | $23.20 | 308,700 | |
| $23.33 | -0.88 | -3.6% | $23.44 | $23.48 | $23.15 | 755,500 | |
| $24.21 | +0.58 | +2.5% | $23.97 | $24.32 | $23.84 | 357,400 | |
| $23.63 | +0.20 | +0.9% | $23.31 | $23.86 | $23.27 | 296,500 | |
| $23.43 | +0.07 | +0.3% | $23.60 | $23.63 | $23.40 | 562,700 | |
| $23.36 | -0.22 | -0.9% | $23.50 | $23.61 | $23.13 | 560,400 | |
| $23.58 | +0.17 | +0.7% | $22.98 | $23.66 | $22.85 | 654,700 | |
| $23.41 | -0.44 | -1.8% | $23.67 | $23.78 | $23.33 | 302,600 | |
| $23.85 | +0.12 | +0.5% | $23.89 | $24.01 | $23.76 | 306,300 | |
| $23.73 | +0.15 | +0.6% | $23.62 | $23.78 | $23.56 | 276,400 | |
| $23.58 | +0.18 | +0.8% | $23.77 | $23.86 | $23.57 | 691,600 | |
| $23.40 | -0.49 | -2.1% | $23.59 | $23.71 | $23.03 | 1,116,400 | |
| $23.89 | -0.65 | -2.6% | $23.86 | $23.95 | $23.71 | 841,400 | |
| $24.54 | -0.04 | -0.2% | $24.64 | $24.85 | $24.49 | 478,200 | |
| $24.58 | +0.41 | +1.7% | $24.66 | $24.86 | $24.37 | 536,000 | |
| $24.17 | -0.09 | -0.4% | $24.83 | $25.00 | $24.05 | 1,114,000 | |
| $24.26 | +0.32 | +1.3% | $23.91 | $24.43 | $23.91 | 748,800 | |
| $23.94 | 0.00 | 0.0% | $24.40 | $24.52 | $23.87 | 1,010,300 | |
| $23.94 | +0.06 | +0.3% | $24.15 | $24.19 | $23.75 | 283,400 | |
| $23.88 | -0.20 | -0.8% | $23.95 | $24.15 | $23.68 | 670,900 | |
| $24.08 | -0.12 | -0.5% | $24.11 | $24.17 | $23.83 | 496,000 | |
| $24.20 | -0.02 | -0.1% | $24.02 | $24.34 | $23.90 | 504,600 | |
| $24.22 | -0.51 | -2.1% | $24.53 | $24.62 | $23.95 | 783,900 | |
| $24.73 | -0.06 | -0.2% | $24.57 | $24.86 | $24.50 | 3,928,300 | |
| $24.79 | +1.51 | +6.5% | $24.35 | $24.90 | $24.30 | 1,199,300 | |
| $23.28 | +1.36 | +6.2% | $22.39 | $23.34 | $22.39 | 794,300 | |
| $21.92 | +0.14 | +0.6% | $21.88 | $22.06 | $21.77 | 136,622 | |
| $21.78 | -0.02 | -0.1% | $21.68 | $21.93 | $21.49 | 337,800 | |
| $21.80 | -0.85 | -3.8% | $22.05 | $22.15 | $21.48 | 578,400 | |
| $22.65 | +0.49 | +2.2% | $22.30 | $22.73 | $22.30 | 621,900 | |
| $22.16 | +0.055 | +0.2% | $22.21 | $22.86 | $22.03 | 503,600 | |
| $22.11 | -0.325 | -1.4% | $22.05 | $22.21 | $21.99 | 546,547 | |
| $22.43 | -0.05 | -0.2% | $22.83 | $22.85 | $22.39 | 453,000 | |
| $22.48 | -0.42 | -1.8% | $22.46 | $22.64 | $22.25 | 671,900 | |
| $22.90 | -0.56 | -2.4% | $22.74 | $22.92 | $22.54 | 530,900 | |
| $23.46 | +1.29 | +5.8% | $22.50 | $23.46 | $22.49 | 665,300 | |
| $22.17 | +0.03 | +0.1% | $22.03 | $22.23 | $21.95 | 957,500 | |
| $22.14 | -0.48 | -2.1% | $22.32 | $22.47 | $21.90 | 1,032,300 | |
| $22.62 | +0.37 | +1.7% | $22.38 | $22.71 | $22.27 | 731,000 | |
| $22.25 | -0.68 | -3.0% | $22.72 | $22.90 | $22.04 | 1,119,482 | |
| $22.93 | +0.44 | +2.0% | $22.75 | $23.18 | $22.63 | 844,300 | |
| $22.49 | -0.14 | -0.6% | $22.37 | $22.55 | $22.24 | 491,800 | |
| $22.63 | +0.04 | +0.2% | $22.55 | $22.81 | $22.39 | 708,700 | |
| $22.59 | +0.50 | +2.3% | $22.65 | $22.92 | $22.32 | 1,439,000 | |
| $22.09 | +1.26 | +6.0% | $22.09 | $22.31 | $21.87 | 1,248,200 | |
| $20.83 | +1.21 | +6.2% | $20.61 | $20.90 | $20.39 | 727,600 | |
| $19.62 | +1.10 | +5.9% | $18.63 | $19.99 | $18.56 | 1,253,500 | |
| $18.52 | +0.09 | +0.5% | $18.35 | $18.64 | $18.34 | 339,300 | |
| $18.43 | +0.39 | +2.2% | $18.17 | $18.51 | $18.17 | 394,100 | |
| $18.04 | -0.12 | -0.7% | $17.98 | $18.11 | $17.91 | 390,700 | |
| $18.16 | -0.01 | -0.1% | $18.22 | $18.33 | $18.00 | 338,200 | |
| $18.17 | -0.02 | -0.1% | $18.31 | $18.35 | $18.12 | 196,500 | |
| $18.19 | -0.14 | -0.8% | $18.39 | $18.41 | $18.11 | 419,550 | |
| $18.33 | -0.29 | -1.6% | $18.61 | $18.61 | $18.27 | 369,900 | |
| $18.62 | +0.16 | +0.9% | $18.68 | $18.73 | $18.49 | 288,100 | |
| $18.46 | -0.13 | -0.7% | $18.41 | $18.62 | $18.38 | 860,300 | |
| $18.59 | +0.17 | +0.9% | $18.38 | $18.61 | $18.30 | 870,100 | |
| $18.42 | +0.11 | +0.6% | $18.28 | $18.45 | $18.23 | 727,500 | |
| $18.31 | +0.29 | +1.6% | $17.95 | $18.34 | $17.90 | 918,400 |
- Ticker
- NYSE Arca:MSBT
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Morgan Stanley Bitcoin Trust ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Morgan Stanley Bitcoin Trust ETF.