BIT:1MAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.50	12.50	12.50	12.35	12.35	-1.72%	56
Jun 1, 2026	12.57	12.57	12.57	12.57	12.57	-2.24%	-
May 29, 2026	12.86	12.86	12.86	12.86	12.86	0.89%	-
May 28, 2026	12.74	12.74	12.74	12.74	12.74	-1.74%	-
May 27, 2026	12.97	12.97	12.97	12.97	12.97	-1.35%	400
May 26, 2026	13.15	13.15	13.15	13.15	13.15	0.67%	-
May 25, 2026	12.71	12.71	12.71	13.06	13.06	0.51%	1,000
May 22, 2026	13.28	13.28	13.24	12.99	12.99	2.35%	300
May 21, 2026	12.70	12.70	12.70	12.70	12.70	1.20%	-
May 20, 2026	12.55	12.55	12.55	12.55	12.55	-2.37%	-
May 19, 2026	12.85	12.85	12.85	12.85	12.85	-2.46%	7
May 18, 2026	13.17	13.17	13.17	13.17	13.17	1.20%	-
May 15, 2026	13.02	13.02	13.02	13.02	13.02	0.65%	-
May 14, 2026	12.93	12.93	12.93	12.93	12.93	2.05%	-
May 13, 2026	12.67	12.67	12.67	12.67	12.67	-3.27%	-
May 12, 2026	12.83	12.83	12.83	13.10	13.10	2.66%	26
May 11, 2026	13.96	13.96	12.60	12.76	12.76	-2.21%	567
May 8, 2026	13.05	13.05	13.05	13.05	13.05	1.37%	-
May 7, 2026	12.87	12.87	12.87	12.87	12.87	-1.03%	-
May 6, 2026	13.01	13.01	13.01	13.01	13.01	3.24%	-
May 5, 2026	12.36	12.36	12.36	12.60	12.60	-1.76%	221
May 4, 2026	12.83	12.83	12.83	12.83	12.83	1.23%	-
Apr 30, 2026	12.67	12.67	12.67	12.67	12.67	-1.98%	-
Apr 29, 2026	12.93	12.93	12.93	12.93	12.93	1.48%	-
Apr 28, 2026	12.74	12.74	12.74	12.74	12.74	-0.27%	-
Apr 27, 2026	12.67	12.67	12.67	12.77	12.77	1.64%	300
Apr 24, 2026	12.57	12.57	12.57	12.57	12.57	-2.72%	-
Apr 23, 2026	12.92	12.92	12.92	12.92	12.92	-0.06%	-
Apr 22, 2026	12.93	12.93	12.93	12.93	12.93	2.10%	-
Apr 21, 2026	12.66	12.66	12.66	12.66	12.66	-0.71%	-
Apr 20, 2026	12.75	12.75	12.75	12.75	12.75	-2.24%	-
Apr 17, 2026	13.04	13.04	13.04	13.04	13.04	2.29%	-
Apr 16, 2026	12.75	12.75	12.75	12.75	12.75	2.61%	-
Apr 15, 2026	12.43	12.43	12.43	12.43	12.43	-0.43%	-
Apr 14, 2026	12.48	12.48	12.48	12.48	12.48	1.98%	-
Apr 13, 2026	12.24	12.24	12.24	12.24	12.24	-1.89%	-
Apr 10, 2026	12.47	12.47	12.47	12.47	12.47	1.80%	-
Apr 9, 2026	12.25	12.25	12.25	12.25	12.25	-2.59%	-
Apr 8, 2026	12.58	12.58	12.58	12.58	12.58	0.45%	-
Apr 7, 2026	12.52	12.52	12.52	12.52	12.52	0.11%	-
Apr 2, 2026	12.51	12.51	12.51	12.51	12.51	-	-
Apr 1, 2026	12.51	12.51	12.51	12.51	12.51	0.68%	-
Mar 31, 2026	12.43	12.43	12.43	12.43	12.43	-0.32%	-
Mar 30, 2026	12.47	12.47	12.47	12.47	12.47	-1.15%	-
Mar 27, 2026	12.60	12.60	12.60	12.61	12.61	-0.98%	280
Mar 26, 2026	12.74	12.74	12.74	12.74	12.74	0.08%	-
Mar 25, 2026	12.70	12.70	12.70	12.73	12.73	-2.08%	47
Mar 24, 2026	13.00	13.00	13.00	13.00	13.00	0.35%	-
Mar 23, 2026	12.95	12.95	12.95	12.95	12.95	-1.18%	-
Mar 20, 2026	13.11	13.11	13.11	13.11	13.11	1.51%	-