BIT:1MAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 19, 2026	12.84	12.84	12.48	12.91	12.91	-2.60%	369
Mar 18, 2026	13.26	13.26	13.26	13.26	13.26	-3.88%	-
Mar 17, 2026	13.79	13.79	13.79	13.79	13.79	-0.65%	-
Mar 16, 2026	13.88	13.88	13.88	13.88	13.88	-0.86%	-
Mar 13, 2026	14.00	14.00	14.00	14.00	14.00	0.36%	-
Mar 12, 2026	13.77	13.77	13.77	13.95	13.95	-0.14%	4
Mar 11, 2026	13.97	13.97	13.97	13.97	13.97	1.16%	-
Mar 10, 2026	13.81	13.81	13.81	13.81	13.81	1.58%	-
Mar 9, 2026	13.38	13.38	13.38	13.60	13.60	-0.84%	2
Mar 6, 2026	13.71	13.71	13.71	13.71	13.71	0.37%	-
Mar 5, 2026	13.62	13.62	13.62	13.66	13.66	-0.73%	12
Mar 4, 2026	13.76	13.76	13.76	13.76	13.76	0.18%	-
Mar 3, 2026	13.80	13.80	13.80	13.74	13.74	-1.26%	9
Mar 2, 2026	13.77	14.13	13.77	13.91	13.91	-2.76%	212
Feb 27, 2026	14.20	14.48	14.20	14.31	14.31	-1.68%	216
Feb 26, 2026	14.41	14.41	14.41	14.55	14.55	0.21%	22
Feb 25, 2026	14.52	14.52	14.52	14.52	14.52	-1.79%	-
Feb 24, 2026	14.79	14.79	14.79	14.79	14.79	1.34%	-
Feb 23, 2026	14.66	14.70	14.58	14.59	14.59	-1.35%	282
Feb 20, 2026	14.74	15.00	14.74	14.79	14.79	0.99%	326
Feb 19, 2026	14.76	14.76	14.55	14.65	14.65	-0.98%	466
Feb 18, 2026	14.50	14.76	14.50	14.79	14.79	1.61%	790
Feb 17, 2026	14.56	14.56	14.56	14.56	14.56	4.30%	-
Feb 16, 2026	13.77	13.77	13.76	13.96	13.96	0.25%	233
Feb 13, 2026	13.01	13.90	13.01	13.92	13.92	7.08%	1,507
Feb 12, 2026	13.40	13.64	13.00	13.00	13.00	-3.24%	3,467
Feb 11, 2026	12.40	13.55	12.09	13.44	13.44	-27.96%	16,107
Feb 10, 2026	18.65	18.65	18.65	18.65	18.65	3.93%	-
Feb 9, 2026	17.95	17.95	17.95	17.95	17.95	-0.94%	-
Feb 6, 2026	18.12	18.12	18.12	18.12	18.12	1.34%	-
Feb 5, 2026	17.88	17.88	17.88	17.88	17.88	-0.80%	-
Feb 4, 2026	18.02	18.02	18.02	18.02	18.02	-0.72%	-