Grayscale Bitcoin Miners ... (MNRS)
18.21
-0.94 (-4.92%)
At close: Mar 18, 2025, 3:59 PM
18.14
-0.40%
After-hours: Mar 18, 2025, 03:55 PM EDT
HEPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 18.84 | 18.84 | 18.10 | 18.10 | -1.05 | -5.48% | 1,002 |
| Mar 17, 2025 | 18.95 | 19.40 | 18.71 | 19.15 | 0.07 | 0.37% | 4,200 |
| Mar 14, 2025 | 18.56 | 19.20 | 18.50 | 19.08 | 0.99 | 5.47% | 11,800 |
| Mar 13, 2025 | 18.90 | 18.90 | 18.09 | 18.09 | -0.81 | -4.29% | 1,400 |
| Mar 12, 2025 | 19.11 | 19.11 | 18.79 | 18.90 | 0.23 | 1.23% | 8,264 |
| Mar 11, 2025 | 18.25 | 18.67 | 17.87 | 18.67 | 0.36 | 1.97% | 4,315 |
| Mar 10, 2025 | 19.55 | 19.55 | 17.88 | 18.31 | -2.18 | -10.64% | 4,300 |
| Mar 7, 2025 | 19.71 | 20.49 | 19.71 | 20.49 | 0.67 | 3.38% | 2,520 |
| Mar 6, 2025 | 20.19 | 20.69 | 19.76 | 19.82 | -1.24 | -5.89% | 2,800 |
| Mar 5, 2025 | 20.07 | 21.06 | 20.07 | 21.06 | 1.00 | 4.99% | 1,845 |
| Mar 4, 2025 | 19.71 | 20.83 | 19.10 | 20.06 | -0.39 | -1.91% | 4,346 |
| Mar 3, 2025 | 23.14 | 23.34 | 20.31 | 20.45 | -1.12 | -5.19% | 12,900 |
| Feb 28, 2025 | 20.33 | 21.72 | 20.33 | 21.57 | 0.91 | 4.40% | 5,583 |
| Feb 27, 2025 | 22.23 | 22.42 | 20.66 | 20.66 | -0.16 | -0.77% | 5,000 |
| Feb 26, 2025 | 21.17 | 21.19 | 20.59 | 20.82 | 0.08 | 0.39% | 2,400 |
| Feb 25, 2025 | 21.77 | 21.88 | 20.15 | 20.74 | -2.04 | -8.96% | 10,453 |
| Feb 24, 2025 | 24.00 | 24.00 | 22.65 | 22.78 | -1.38 | -5.71% | 2,845 |
| Feb 21, 2025 | 26.55 | 26.57 | 24.16 | 24.16 | -1.91 | -7.33% | 6,530 |
| Feb 20, 2025 | 26.44 | 26.44 | 25.72 | 26.07 | -0.12 | -0.46% | 5,614 |
| Feb 19, 2025 | 26.48 | 26.77 | 26.13 | 26.19 | -0.12 | -0.46% | 5,242 |
| Feb 18, 2025 | 26.96 | 26.98 | 26.29 | 26.31 | -0.56 | -2.08% | 14,200 |
| Feb 14, 2025 | 26.80 | 27.02 | 26.71 | 26.87 | 0.20 | 0.75% | 13,231 |
| Feb 13, 2025 | 25.80 | 26.70 | 25.70 | 26.67 | 0.97 | 3.77% | 7,700 |
| Feb 12, 2025 | 24.98 | 25.81 | 24.97 | 25.70 | 0.32 | 1.26% | 3,437 |
| Feb 11, 2025 | 25.98 | 26.43 | 25.38 | 25.38 | -1.04 | -3.94% | 4,800 |
| Feb 10, 2025 | 26.29 | 26.77 | 26.29 | 26.42 | 0.17 | 0.65% | 6,200 |
| Feb 7, 2025 | 26.72 | 27.18 | 26.05 | 26.25 | 0.21 | 0.81% | 15,317 |
| Feb 6, 2025 | 26.24 | 26.50 | 25.70 | 26.04 | 0.01 | 0.04% | 15,900 |
| Feb 5, 2025 | 26.49 | 26.78 | 26.03 | 26.03 | -0.33 | -1.25% | 4,926 |
| Feb 4, 2025 | 26.13 | 26.60 | 25.94 | 26.36 | 0.06 | 0.23% | 42,400 |
| Feb 3, 2025 | 23.09 | 26.51 | 23.09 | 26.30 | -0.12 | -0.45% | 61,428 |
| Jan 31, 2025 | 27.35 | 27.59 | 26.22 | 26.42 | -0.38 | -1.42% | 115,646 |
| Jan 30, 2025 | 26.47 | 27.04 | 26.32 | 26.80 | -1072.20 | -97.56% | 38,658 |
| Jul 24, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 23, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 22, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 21, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 17, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 16, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 15, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 14, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 13, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 10, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 9, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 8, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 7, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 6, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 2, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jul 1, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |
| Jun 30, 2020 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 0.00 | 0.00% | 0 |