BIT:1MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	49.40	49.40	48.40	48.74	48.74	-1.35%	6,165
Jun 15, 2026	49.19	49.67	48.35	49.40	49.40	2.93%	11,929
Jun 12, 2026	48.33	48.97	47.91	48.00	48.00	1.44%	3,241
Jun 11, 2026	47.04	47.67	46.90	47.32	47.32	-0.08%	6,632
Jun 10, 2026	47.80	48.12	47.06	47.36	47.36	-0.93%	8,883
Jun 9, 2026	48.18	48.48	47.84	47.80	47.80	-0.99%	3,586
Jun 8, 2026	47.65	48.31	47.23	48.28	48.28	0.76%	6,607
Jun 5, 2026	49.00	49.22	47.88	47.92	47.92	-2.36%	12,394
Jun 4, 2026	50.10	50.56	49.07	49.08	49.08	-1.87%	5,626
Jun 3, 2026	50.56	50.70	49.74	50.01	50.01	-3.18%	2,881
Jun 2, 2026	51.83	51.96	50.94	51.65	51.65	0.47%	2,389
Jun 1, 2026	52.16	53.13	51.21	51.41	51.41	-1.40%	12,335
May 29, 2026	53.08	53.16	52.07	52.14	52.14	-0.91%	2,840
May 28, 2026	52.32	53.00	51.77	52.62	52.62	0.19%	2,414
May 27, 2026	51.55	53.00	51.55	52.52	52.52	3.32%	5,449
May 26, 2026	50.82	51.10	50.71	50.83	50.83	-0.10%	5,303
May 25, 2026	50.93	51.09	50.74	50.88	50.88	1.58%	5,897
May 22, 2026	49.90	50.14	49.67	50.09	50.09	0.27%	2,522
May 21, 2026	50.21	50.46	49.32	49.96	49.96	-0.04%	3,186
May 20, 2026	49.44	50.23	48.98	49.98	49.98	0.85%	8,886
May 19, 2026	49.76	49.97	49.48	49.56	49.56	-0.56%	3,039
May 18, 2026	49.79	50.25	49.14	49.84	49.84	-0.90%	2,392
May 15, 2026	50.83	51.18	50.12	50.29	50.29	-1.39%	3,087
May 14, 2026	51.14	51.82	50.95	51.00	51.00	0.53%	3,144
May 13, 2026	50.25	51.00	50.04	50.73	50.73	0.85%	2,835
May 12, 2026	49.92	50.58	49.77	50.30	50.30	0.10%	3,827
May 11, 2026	49.70	50.62	49.52	50.25	50.25	0.46%	4,867
May 8, 2026	50.11	50.30	49.94	50.02	50.02	-0.68%	2,365
May 7, 2026	50.60	51.20	50.35	50.36	50.36	-0.08%	6,723
May 6, 2026	48.97	51.13	48.95	50.40	50.40	4.66%	12,691
May 5, 2026	47.72	48.30	47.68	48.16	48.16	0.50%	9,539
May 4, 2026	48.65	49.08	47.81	47.92	47.92	-3.37%	9,164
Apr 30, 2026	48.34	49.57	47.50	49.59	49.59	2.02%	8,659
Apr 29, 2026	50.18	50.41	48.17	48.61	48.61	-1.35%	8,413
Apr 28, 2026	49.54	49.65	49.08	49.27	49.27	-0.53%	4,436
Apr 27, 2026	49.89	50.03	49.42	49.54	49.54	-0.73%	5,541
Apr 24, 2026	50.00	50.45	49.58	49.90	49.90	-1.31%	5,099
Apr 23, 2026	50.49	50.60	50.01	50.56	50.56	0.12%	3,070
Apr 22, 2026	51.03	51.48	50.38	50.50	50.50	-1.44%	4,961
Apr 21, 2026	52.20	52.31	51.24	51.24	51.24	-1.33%	1,614
Apr 20, 2026	52.00	52.00	51.41	51.93	51.93	-1.01%	7,274
Apr 17, 2026	50.90	52.58	50.90	52.46	52.46	4.74%	16,371
Apr 16, 2026	54.73	54.73	53.50	53.59	50.08	-1.51%	5,092
Apr 15, 2026	55.50	55.50	54.19	54.41	50.85	-1.00%	7,082
Apr 14, 2026	54.85	55.80	54.85	54.96	51.36	1.31%	4,358
Apr 13, 2026	53.17	54.33	53.17	54.25	50.70	0.67%	1,440
Apr 10, 2026	53.45	54.15	53.32	53.89	50.36	1.35%	1,599
Apr 9, 2026	53.66	53.66	52.70	53.17	49.69	-1.81%	8,591
Apr 8, 2026	54.60	54.60	54.30	54.15	50.61	3.91%	1,963
Apr 7, 2026	53.07	53.62	51.90	52.11	48.70	-1.06%	3,484