BIT:1MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.96	51.96	51.45	51.65	-	-0.56%	-
Mar 26, 2026	51.77	52.09	51.71	51.94	51.94	-0.50%	1,881
Mar 25, 2026	52.14	52.56	52.04	52.20	52.20	1.05%	1,613
Mar 24, 2026	52.18	52.18	51.46	51.66	51.66	-0.33%	2,919
Mar 23, 2026	50.23	52.66	49.80	51.83	51.83	1.89%	5,686
Mar 20, 2026	52.15	52.30	50.87	50.87	50.87	-1.51%	9,078
Mar 19, 2026	52.88	52.88	51.60	51.65	51.65	-3.49%	4,438
Mar 18, 2026	54.10	54.10	53.48	53.52	53.52	-0.07%	1,464
Mar 17, 2026	54.01	54.27	53.59	53.56	53.56	-0.48%	284
Mar 16, 2026	54.64	54.64	54.00	53.82	53.82	-1.84%	1,968
Mar 13, 2026	54.32	55.28	54.32	54.83	54.83	-0.89%	1,778
Mar 12, 2026	54.38	55.27	54.24	55.32	55.32	0.64%	4,957
Mar 11, 2026	55.05	55.32	54.76	54.97	54.97	-0.25%	2,722
Mar 10, 2026	55.44	55.76	54.96	55.11	55.11	1.85%	924
Mar 9, 2026	54.75	54.75	53.71	54.11	54.11	-1.19%	2,404
Mar 6, 2026	55.53	55.70	54.30	54.76	54.76	-1.32%	2,097
Mar 5, 2026	56.01	56.81	55.64	55.49	55.49	-1.75%	1,105
Mar 4, 2026	55.67	56.95	55.67	56.48	56.48	1.46%	2,063
Mar 3, 2026	56.71	56.71	54.81	55.67	55.67	-1.83%	2,507
Mar 2, 2026	57.25	57.81	56.45	56.71	56.71	-3.96%	2,124
Feb 27, 2026	59.02	59.02	58.40	59.05	59.05	-0.03%	967
Feb 26, 2026	59.44	59.50	58.92	59.07	59.07	0.37%	702
Feb 25, 2026	58.31	58.95	58.31	58.85	58.85	0.03%	647
Feb 24, 2026	58.88	59.36	58.82	58.83	58.83	0.77%	1,358
Feb 23, 2026	59.18	59.50	58.34	58.38	58.38	-1.32%	1,278
Feb 20, 2026	58.41	59.90	58.31	59.16	59.16	0.68%	12,187
Feb 19, 2026	58.92	58.98	58.00	58.76	58.76	-0.91%	4,840
Feb 18, 2026	58.90	59.52	58.80	59.30	59.30	0.70%	3,865
Feb 17, 2026	57.96	59.05	57.96	58.89	58.89	2.10%	3,560
Feb 16, 2026	57.36	58.57	57.21	57.68	57.68	0.16%	5,612
Feb 13, 2026	56.85	58.14	56.40	57.59	57.59	1.27%	3,610
Feb 12, 2026	56.02	57.66	54.69	56.87	56.87	-2.37%	34,378
Feb 11, 2026	58.38	58.93	57.75	58.25	58.25	-0.55%	2,314
Feb 10, 2026	58.98	59.40	58.21	58.57	58.57	0.48%	1,155
Feb 9, 2026	58.85	59.34	58.36	58.29	58.29	-0.82%	4,248
Feb 6, 2026	58.00	59.08	57.84	58.77	58.77	-0.34%	1,567
Feb 5, 2026	60.71	60.71	58.66	58.97	58.97	-3.39%	3,350
Feb 4, 2026	59.48	61.22	59.48	61.04	61.04	4.18%	5,652
Feb 3, 2026	59.13	59.56	58.21	58.59	58.59	0.34%	2,559
Feb 2, 2026	57.96	58.61	57.90	58.39	58.39	1.44%	14,128
Jan 30, 2026	57.55	57.55	57.09	57.56	57.56	0.37%	16,072
Jan 29, 2026	58.55	58.70	57.51	57.35	57.35	-0.02%	18,839
Jan 28, 2026	56.11	57.42	56.00	57.36	57.36	0.72%	2,718
Jan 27, 2026	57.65	57.70	56.80	56.95	56.95	-2.06%	12,029
Jan 26, 2026	58.43	58.72	58.15	58.15	58.15	0.02%	7,629
Jan 23, 2026	58.64	58.81	58.11	58.14	58.14	-1.22%	1,635
Jan 22, 2026	59.98	60.00	57.96	58.86	58.86	2.22%	5,762
Jan 21, 2026	57.59	58.00	57.11	57.58	57.58	1.34%	3,085
Jan 20, 2026	57.58	57.89	56.79	56.82	56.82	-1.20%	4,876
Jan 19, 2026	56.04	57.80	54.94	57.51	57.51	-2.26%	9,193