MSSE Historical Prices
Morgan Stanley Ethereum Trust · daily open, high, low, close & volume
Trading days
65
Period high
29.77
Period low
19.82
Period change
+23.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 25.07 | 25.42 | 24.98 | 25.15 | -1.55% | 7,148 |
| Oct 28, 2026 | 25.08 | 25.55 | 25.08 | 25.55 | +1.12% | 49,490 |
| Oct 27, 2026 | 24.99 | 25.34 | 24.98 | 25.26 | +1.33% | 5,949 |
| Oct 26, 2026 | 24.89 | 24.99 | 24.82 | 24.93 | -3.33% | 4,087 |
| Oct 23, 2026 | 25.92 | 25.93 | 25.71 | 25.79 | +0.66% | 3,181 |
| Oct 22, 2026 | 25.95 | 25.95 | 25.50 | 25.62 | -4.62% | 14,102 |
| Oct 21, 2026 | 26.69 | 27.10 | 26.52 | 26.86 | +2.34% | 33,009 |
| Oct 20, 2026 | 25.72 | 26.67 | 25.68 | 26.25 | +1.97% | 10,572 |
| Oct 19, 2026 | 26.02 | 26.04 | 25.69 | 25.74 | -0.86% | 3,277 |
| Oct 16, 2026 | 26.60 | 26.60 | 25.80 | 25.96 | -1.64% | 3,445 |
| Oct 15, 2026 | 25.32 | 26.39 | 25.04 | 26.39 | +1.02% | 15,402 |
| Oct 14, 2026 | 26.72 | 26.72 | 26.09 | 26.13 | -3.23% | 10,886 |
| Oct 13, 2026 | 27.00 | 27.15 | 26.93 | 27.00 | -0.44% | 5,130 |
| Oct 12, 2026 | 27.32 | 27.37 | 26.96 | 27.12 | +1.82% | 10,330 |
| Oct 9, 2026 | 26.85 | 26.88 | 26.64 | 26.64 | +0.45% | 14,392 |
| Oct 8, 2026 | 27.23 | 27.25 | 25.95 | 26.52 | -4.11% | 13,283 |
| Oct 7, 2026 | 27.57 | 27.68 | 27.47 | 27.65 | -4.51% | 22,216 |
| Oct 6, 2026 | 29.20 | 29.36 | 28.89 | 28.96 | -0.86% | 6,342 |
| Oct 5, 2026 | 29.35 | 29.43 | 28.85 | 29.21 | +1.76% | 49,056 |
| Oct 2, 2026 | 29.75 | 29.77 | 28.66 | 28.70 | -1.06% | 9,154 |
| Oct 1, 2026 | 28.86 | 29.13 | 28.76 | 29.01 | +1.05% | 10,476 |
| Sep 30, 2026 | 29.30 | 29.30 | 28.71 | 28.71 | -0.77% | 11,677 |
| Sep 29, 2026 | 29.23 | 29.23 | 28.81 | 28.94 | +0.57% | 3,155 |
| Sep 28, 2026 | 28.92 | 29.14 | 28.59 | 28.77 | -0.69% | 6,772 |
| Sep 25, 2026 | 28.98 | 28.99 | 28.84 | 28.97 | -0.08% | 6,834 |
| Sep 24, 2026 | 28.79 | 29.00 | 28.50 | 29.00 | +0.68% | 10,664 |
| Sep 23, 2026 | 29.29 | 29.29 | 28.50 | 28.80 | -2.59% | 11,579 |
| Sep 22, 2026 | 29.53 | 29.72 | 29.29 | 29.57 | -0.41% | 7,943 |
| Sep 21, 2026 | 29.44 | 29.76 | 29.23 | 29.69 | +4.55% | 25,480 |
| Sep 18, 2026 | 26.95 | 28.39 | 26.95 | 28.39 | +7.80% | 16,249 |
| Sep 17, 2026 | 26.36 | 26.56 | 26.27 | 26.34 | +1.68% | 5,612 |
| Sep 16, 2026 | 25.75 | 26.03 | 25.50 | 25.90 | -0.22% | 34,125 |
| Sep 15, 2026 | 26.66 | 26.66 | 25.67 | 25.96 | -5.00% | 24,033 |
| Sep 14, 2026 | 26.93 | 27.35 | 26.84 | 27.33 | +0.06% | 18,277 |
| Sep 11, 2026 | 26.95 | 28.54 | 26.95 | 27.31 | +3.16% | 28,338 |
| Sep 10, 2026 | 26.03 | 26.60 | 26.03 | 26.47 | -0.11% | 5,968 |
| Sep 9, 2026 | 27.11 | 27.11 | 26.49 | 26.50 | -0.58% | 8,700 |
| Sep 8, 2026 | 26.55 | 26.94 | 26.39 | 26.66 | +0.90% | 20,079 |
| Sep 4, 2026 | 26.34 | 26.45 | 26.27 | 26.42 | -2.33% | 6,293 |
| Sep 3, 2026 | 26.12 | 27.05 | 26.07 | 27.05 | +5.30% | 18,216 |
| Sep 2, 2026 | 25.65 | 25.83 | 25.50 | 25.69 | -3.66% | 7,434 |
| Aug 31, 2026 | 26.38 | 26.75 | 26.23 | 26.66 | +1.73% | 14,404 |
| Aug 28, 2026 | 27.02 | 27.13 | 26.17 | 26.21 | -2.70% | 6,603 |
| Aug 27, 2026 | 26.80 | 27.23 | 26.80 | 26.94 | +1.29% | 8,044 |
| Aug 26, 2026 | 26.41 | 26.75 | 26.23 | 26.59 | +0.42% | 35,620 |
| Aug 25, 2026 | 26.45 | 26.70 | 26.45 | 26.48 | -0.36% | 21,583 |
| Aug 24, 2026 | 27.28 | 27.47 | 26.52 | 26.58 | +2.25% | 21,110 |
| Aug 21, 2026 | 25.68 | 26.13 | 25.60 | 25.99 | +4.09% | 21,745 |
| Aug 20, 2026 | 24.58 | 25.30 | 24.52 | 24.97 | +10.44% | 25,390 |
| Aug 19, 2026 | 20.85 | 22.64 | 20.77 | 22.61 | +9.89% | 59,332 |
| Aug 18, 2026 | 20.38 | 20.66 | 20.38 | 20.57 | +0.27% | 24,677 |
| Aug 17, 2026 | 20.39 | 20.58 | 20.39 | 20.52 | +1.51% | 7,147 |
| Aug 14, 2026 | 20.12 | 20.26 | 20.05 | 20.21 | -0.42% | 5,795 |
| Aug 13, 2026 | 20.30 | 20.35 | 20.18 | 20.30 | +0.55% | 11,780 |
| Aug 12, 2026 | 20.51 | 20.51 | 20.19 | 20.19 | -0.21% | 10,156 |
| Aug 11, 2026 | 20.29 | 20.33 | 20.03 | 20.23 | +0.31% | 5,389 |
| Aug 10, 2026 | 20.48 | 20.48 | 20.09 | 20.17 | -2.25% | 24,929 |
| Aug 7, 2026 | 20.62 | 20.66 | 20.51 | 20.63 | +0.49% | 6,290 |
| Aug 6, 2026 | 20.47 | 20.58 | 20.46 | 20.53 | -0.50% | 5,975 |
| Aug 5, 2026 | 20.09 | 20.65 | 20.09 | 20.63 | +2.20% | 6,984 |
| Aug 4, 2026 | 20.11 | 20.23 | 19.99 | 20.19 | +0.42% | 20,737 |
| Aug 3, 2026 | 19.82 | 20.13 | 19.82 | 20.10 | +0.13% | 12,964 |
| Jul 31, 2026 | 20.32 | 20.32 | 19.93 | 20.08 | -2.93% | 12,346 |
| Jul 30, 2026 | 20.70 | 20.79 | 20.54 | 20.69 | +1.79% | 33,901 |
| Jul 29, 2026 | 20.48 | 20.64 | 20.30 | 20.32 | - | 43,460 |
Daily open, high, low, close and volume for Morgan Stanley Ethereum Trust (MSSE). Showing 65 trading days. Unadjusted prices.