BIT:1MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	462.00	474.10	460.90	470.00	469.24	1.36%	255
Jul 6, 2026	470.00	470.00	460.60	463.70	462.95	-1.40%	7
Jul 3, 2026	468.00	468.70	465.70	470.30	469.54	0.56%	14
Jul 2, 2026	459.60	467.70	455.40	467.70	466.94	1.26%	126
Jul 1, 2026	449.20	461.90	446.50	461.90	461.15	3.01%	16
Jun 30, 2026	450.00	450.40	446.90	448.40	447.67	0.20%	60
Jun 29, 2026	440.00	451.00	437.50	447.50	446.77	2.08%	286
Jun 26, 2026	432.00	438.50	430.20	438.40	437.69	-	151
Jun 25, 2026	433.40	438.10	424.20	438.40	437.69	0.14%	328
Jun 24, 2026	429.70	437.80	429.60	437.80	437.09	2.17%	81
Jun 23, 2026	426.90	429.70	425.10	428.50	427.81	0.73%	141
Jun 22, 2026	428.00	429.10	425.80	425.40	424.71	-0.77%	37
Jun 19, 2026	430.30	430.30	426.30	428.70	428.00	0.42%	7
Jun 18, 2026	431.40	432.10	427.40	426.90	426.21	-1.25%	114
Jun 17, 2026	430.70	432.90	430.70	432.30	431.60	0.77%	56
Jun 16, 2026	424.80	429.00	423.20	429.00	428.30	1.51%	84
Jun 15, 2026	425.70	426.20	422.60	422.60	421.91	-0.21%	54
Jun 12, 2026	420.60	423.50	420.60	423.50	422.81	0.38%	125
Jun 11, 2026	424.60	426.00	424.60	421.90	421.22	-0.40%	49
Jun 10, 2026	429.60	429.90	429.60	423.60	422.91	-0.47%	544
Jun 9, 2026	421.00	425.00	419.30	425.60	424.91	0.81%	50
Jun 8, 2026	425.80	425.80	422.20	422.20	421.52	0.60%	25
Jun 5, 2026	416.70	420.60	416.70	419.70	419.02	0.48%	39
Jun 4, 2026	408.60	416.40	408.50	417.70	417.02	4.09%	100
Jun 3, 2026	414.90	414.90	401.30	401.30	400.65	-3.44%	270
Jun 2, 2026	426.10	426.20	412.00	415.60	414.93	-1.52%	206
Jun 1, 2026	424.50	425.60	421.80	422.00	421.32	-1.72%	158
May 29, 2026	425.60	426.80	424.70	429.40	428.70	2.12%	223
May 28, 2026	428.20	428.20	421.50	420.50	419.82	-1.27%	31
May 27, 2026	424.40	425.90	424.40	425.90	425.21	0.35%	36
May 26, 2026	430.00	430.00	424.40	424.40	423.71	-1.71%	68
May 25, 2026	432.10	432.10	432.10	431.80	431.10	0.28%	17
May 22, 2026	431.60	433.00	429.30	430.60	429.90	-0.23%	117
May 21, 2026	423.90	432.40	423.90	431.60	430.90	1.72%	9
May 20, 2026	430.70	430.70	425.10	424.30	423.61	-2.84%	80
May 19, 2026	437.80	439.00	437.80	436.70	435.99	1.89%	5
May 18, 2026	427.00	428.60	427.00	428.60	427.90	0.16%	4
May 15, 2026	424.60	429.20	424.60	427.90	427.21	1.52%	29
May 14, 2026	420.90	421.50	420.80	421.50	420.82	0.38%	13
May 13, 2026	421.40	421.40	420.90	419.90	419.22	-2.67%	29
May 12, 2026	426.80	428.80	426.80	431.40	430.70	1.84%	40
May 11, 2026	422.30	424.00	418.30	423.60	422.91	0.76%	19
May 8, 2026	425.00	428.90	418.50	420.40	419.72	-0.80%	107
May 7, 2026	419.60	425.30	419.00	423.80	423.11	0.90%	35
May 6, 2026	423.60	425.60	419.20	420.00	419.32	-1.57%	192
May 5, 2026	431.60	434.10	428.10	426.70	426.01	-0.88%	25
May 4, 2026	424.00	430.50	423.30	430.50	429.80	-0.62%	85
Apr 30, 2026	454.50	456.80	431.10	433.20	432.50	-3.69%	264
Apr 29, 2026	442.30	453.80	441.50	449.80	449.07	2.06%	96
Apr 28, 2026	432.80	440.90	432.80	440.70	439.99	1.87%	31