BIT:1MAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	13.02	13.02	13.02	13.02	13.02	1.85%	-
Aug 13, 2026	12.78	12.78	12.78	12.78	12.78	-1.10%	-
Aug 12, 2026	12.76	12.76	12.76	12.92	12.92	-1.30%	153
Aug 11, 2026	13.09	13.09	13.09	13.09	13.09	3.54%	-
Aug 10, 2026	12.64	12.64	12.64	12.64	12.64	0.99%	-
Aug 7, 2026	12.52	12.52	12.52	12.52	12.52	-1.09%	-
Aug 6, 2026	12.66	12.66	12.66	12.66	12.66	-0.05%	-
Aug 5, 2026	12.66	12.66	12.66	12.66	12.66	-0.66%	-
Aug 4, 2026	12.75	12.75	12.75	12.75	12.75	-3.04%	-
Aug 3, 2026	13.15	13.15	13.15	13.15	13.15	0.41%	-
Jul 31, 2026	13.09	13.09	13.09	13.09	13.09	0.12%	-
Jul 30, 2026	13.08	13.08	13.08	13.08	13.08	-3.00%	-
Jul 29, 2026	13.48	13.48	13.48	13.48	13.48	-	-
Jul 28, 2026	12.80	13.17	12.80	13.48	13.48	4.92%	380
Jul 27, 2026	12.85	12.85	12.85	12.85	12.85	2.49%	-
Jul 24, 2026	12.54	12.54	12.54	12.54	12.54	0.50%	-
Jul 23, 2026	12.48	12.48	12.48	12.48	12.48	0.78%	-
Jul 22, 2026	12.38	12.38	12.38	12.38	12.38	-1.31%	-
Jul 21, 2026	12.54	12.54	12.54	12.54	12.54	-0.30%	-
Jul 20, 2026	12.58	12.58	12.58	12.58	12.58	-0.58%	-
Jul 17, 2026	12.66	12.66	12.66	12.66	12.66	-0.97%	-
Jul 16, 2026	12.78	12.78	12.78	12.78	12.78	5.01%	-
Jul 15, 2026	12.17	12.17	12.17	12.17	12.17	3.35%	-
Jul 14, 2026	11.78	11.78	11.78	11.78	11.78	-5.09%	-
Jul 13, 2026	12.41	12.41	12.41	12.41	12.41	6.42%	-
Jul 10, 2026	11.66	11.66	11.66	11.66	11.66	2.73%	-
Jul 9, 2026	10.94	10.94	10.94	11.35	11.35	-0.42%	19
Jul 8, 2026	11.40	11.40	11.40	11.40	11.40	-3.24%	-
Jul 7, 2026	11.78	11.78	11.78	11.78	11.78	3.01%	-
Jul 6, 2026	11.45	11.45	11.45	11.44	11.44	-3.98%	300
Jul 3, 2026	11.91	11.91	11.91	11.91	11.91	1.55%	-
Jul 2, 2026	11.73	11.73	11.73	11.73	11.73	-4.21%	-
Jul 1, 2026	12.24	12.24	12.24	12.24	12.24	2.14%	-
Jun 30, 2026	11.78	11.78	11.78	11.99	11.99	-0.35%	200
Jun 29, 2026	12.03	12.03	12.03	12.03	12.03	-2.58%	-
Jun 26, 2026	12.35	12.35	12.35	12.35	12.35	2.37%	-
Jun 25, 2026	12.06	12.06	12.06	12.06	12.06	-2.30%	-
Jun 24, 2026	12.35	12.35	12.35	12.35	12.35	1.55%	-
Jun 23, 2026	12.16	12.16	12.16	12.16	12.16	0.18%	-
Jun 22, 2026	12.14	12.14	12.14	12.14	12.14	-5.16%	-
Jun 19, 2026	12.80	12.80	12.80	12.80	12.80	3.88%	-
Jun 18, 2026	12.10	12.10	12.10	12.32	12.32	1.40%	165
Jun 17, 2026	12.15	12.15	12.15	12.15	12.15	-2.08%	-
Jun 16, 2026	12.21	12.21	12.21	12.41	12.41	-2.24%	1,600
Jun 15, 2026	12.69	12.69	12.69	12.69	12.69	-0.77%	-
Jun 12, 2026	12.79	12.79	12.79	12.79	12.79	1.88%	-
Jun 11, 2026	12.55	12.55	12.55	12.55	12.55	-1.07%	-
Jun 10, 2026	12.69	12.69	12.69	12.69	12.69	1.33%	-
Jun 9, 2026	12.52	12.52	12.52	12.52	12.52	1.57%	-
Jun 8, 2026	12.33	12.33	12.33	12.33	12.33	1.43%	-