Get the Stockscreener App
2.41
9.06%
-0.24
After Hours:
2.67
0.26
+10.79%
GRAYSCALE DECENTRALAND TR Stock (MANA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $2.74 | $2.41 | $0.33 | 93,724.0 | -11.07% |
| Sep 11, 2025 | $2.71 | $2.71 | $0.00 | 513.0 | +2.26% |
| Sep 10, 2025 | $3.00 | $2.65 | $0.35 | 3,612.0 | -2.93% |
| Sep 09, 2025 | $2.87 | $2.73 | $0.14 | 3,967.0 | +1.11% |
| Sep 08, 2025 | $2.95 | $2.70 | $0.25 | 11,137.0 | +5.88% |
| Sep 05, 2025 | $2.60 | $2.46 | $0.14 | 33,192.0 | +4.08% |
| Sep 04, 2025 | $2.57 | $2.45 | $0.12 | 661.0 | -4.67% |
| Sep 03, 2025 | $2.89 | $2.55 | $0.34 | 28,458.0 | -2.10% |
| Sep 02, 2025 | $2.89 | $2.41 | $0.48 | 14,190.0 | +5.00% |
| Aug 29, 2025 | $3.00 | $2.42 | $0.58 | 4,743.0 | -13.91% |
| Aug 28, 2025 | $2.90 | $2.31 | $0.594 | 6,175.0 | -2.22% |
| Aug 27, 2025 | $2.97 | $2.73 | $0.24 | 22,472.0 | +1.71% |
| Aug 26, 2025 | $2.92 | $2.70 | $0.22 | 10,000.0 | +7.35% |
| Aug 25, 2025 | $2.89 | $2.64 | $0.2533 | 7,116.0 | +1.19% |
| Aug 22, 2025 | $2.84 | $2.60 | $0.24 | 74,165.0 | -3.66% |
| Aug 21, 2025 | $2.79 | $2.54 | $0.25 | 2,212.0 | +15.77% |
| Aug 20, 2025 | $2.65 | $2.41 | $0.24 | 10,295.0 | -4.37% |
| Aug 19, 2025 | $2.78 | $2.46 | $0.32 | 6,210.0 | -8.36% |
| Aug 18, 2025 | $3.00 | $2.75 | $0.25 | 22,287.0 | -3.51% |
GRAYSCALE DECENTRALAND TR Stock (MANA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of GRAYSCALE DECENTRALAND TR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MANA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of GRAYSCALE DECENTRALAND TR stock price history provides a foundation for understanding how the company's stock has evolved over time.
GRAYSCALE DECENTRALAND TR Stock (MANA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $3.00 | $2.41 | $0.59 | 283,178.0 | -3.60% |
| Aug, 2025 | $3.30 | $2.10 | $1.20 | 335,427.0 | -1.96% |
| Jul, 2025 | $3.05 | $1.76 | $1.29 | 823,012.0 | +34.21% |
| Jun, 2025 | $2.79 | $1.55 | $1.24 | 251,074.0 | -33.33% |
| May, 2025 | $3.47 | $2.39 | $1.08 | 412,059.0 | +11.76% |
| Apr, 2025 | $3.70 | $1.86 | $1.84 | 434,959.0 | -33.47% |
| Mar, 2025 | $8.94 | $3.51 | $5.43 | 99,304.0 | -45.25% |
| Feb, 2025 | $10.40 | $6.75 | $3.65 | 68,575.0 | -40.43% |
| Jan, 2025 | $15.35 | $8.96 | $6.39 | 108,355.0 | -2.16% |
GRAYSCALE DECENTRALAND TR Stock (MANA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.93 | $11.80 | $13.13 | 158,285.0 | -21.31% |
| Nov, 2024 | $17.00 | $7.45 | $9.55 | 175,447.0 | +50.25% |
| Oct, 2024 | $14.20 | $9.30 | $4.90 | 76,680.0 | -12.12% |
| Sep, 2024 | $14.16 | $6.82 | $7.34 | 29,158.0 | +15.38% |
| Aug, 2024 | $12.94 | $5.44 | $7.50 | 60,149.0 | -16.58% |
| Jul, 2024 | $22.60 | $11.50 | $11.10 | 72,995.0 | -40.00% |
| Jun, 2024 | $31.29 | $18.51 | $12.78 | 31,374.0 | -30.53% |
| May, 2024 | $34.03 | $16.50 | $17.53 | 92,799.0 | +71.37% |
| Apr, 2024 | $54.39 | $15.26 | $39.13 | 118,096.0 | -67.38% |
| Mar, 2024 | $69.73 | $21.23 | $48.50 | 251,264.0 | +134.73% |
| Feb, 2024 | $22.00 | $10.25 | $11.75 | 67,162.0 | +84.68% |
| Jan, 2024 | $26.31 | $11.00 | $15.31 | 76,236.0 | -28.86% |
GRAYSCALE DECENTRALAND TR Stock (MANA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.50 | $10.11 | $8.39 | 55,795.0 | +44.09% |
| Nov, 2023 | $19.68 | $3.15 | $16.53 | 114,351.0 | +221.94% |
| Oct, 2023 | $7.31 | $3.14 | $4.17 | 50,220.0 | -27.71% |
| Sep, 2023 | $4.98 | $3.41 | $1.57 | 8,823.0 | +31.05% |
| Aug, 2023 | $5.85 | $2.49 | $3.36 | 51,902.0 | -22.45% |
| Jul, 2023 | $9.98 | $4.31 | $5.67 | 39,848.0 | -16.95% |
| Jun, 2023 | $9.00 | $4.65 | $4.35 | 18,371.0 | -1.50% |
| May, 2023 | $9.50 | $3.75 | $5.75 | 12,121.0 | -35.24% |
| Apr, 2023 | $10.50 | $7.50 | $3.00 | 10,188.0 | +5.71% |
| Mar, 2023 | $12.00 | $5.21 | $6.79 | 13,777.0 | +51.38% |
| Feb, 2023 | $7.20 | $5.00 | $2.20 | 13,639.0 | +12.23% |
| Jan, 2023 | $8.00 | $1.76 | $6.24 | 26,787.0 | +164.10% |
5.71%
0.34%
Cap:
|
Volume (24h):