BIT:1MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	41.42	41.55	41.05	41.25	41.25	0.07%	8,373
Sep 24, 2026	41.93	41.93	41.19	41.22	41.22	-1.92%	16,506
Sep 23, 2026	43.52	43.53	42.05	42.03	42.03	-3.16%	13,456
Sep 22, 2026	43.51	43.88	42.91	43.40	43.40	-0.75%	17,335
Sep 21, 2026	44.43	44.43	43.75	43.73	43.73	-0.46%	14,351
Sep 18, 2026	45.65	45.65	43.67	43.93	43.93	-4.97%	19,131
Sep 17, 2026	45.85	46.44	45.66	46.22	46.22	1.57%	18,581
Sep 16, 2026	46.40	46.44	45.22	45.51	45.51	-2.59%	15,005
Sep 15, 2026	46.73	46.85	46.16	46.72	46.72	0.11%	5,148
Sep 14, 2026	46.83	47.39	46.38	46.67	46.67	-0.02%	6,314
Sep 11, 2026	47.15	47.40	46.34	46.68	46.68	-0.43%	9,910
Sep 10, 2026	46.82	47.21	46.67	46.88	46.88	0.37%	9,643
Sep 9, 2026	47.43	47.60	46.56	46.70	46.70	-2.53%	2,985
Sep 8, 2026	47.46	48.40	47.34	47.91	47.91	-0.48%	2,431
Sep 7, 2026	47.26	48.57	47.26	48.14	48.14	0.82%	5,253
Sep 4, 2026	47.25	48.10	47.20	47.75	47.75	1.36%	10,945
Sep 3, 2026	46.23	47.20	46.21	47.11	47.11	1.60%	4,795
Sep 2, 2026	46.82	46.82	46.11	46.37	46.37	-1.20%	17,692
Sep 1, 2026	47.50	47.50	46.06	46.94	46.94	-0.35%	4,526
Aug 31, 2026	46.99	47.10	46.71	47.10	47.10	0.20%	4,140
Aug 28, 2026	46.09	47.06	46.09	47.01	47.01	3.10%	9,418
Aug 27, 2026	44.26	45.61	44.26	45.59	45.59	1.93%	3,387
Aug 26, 2026	44.69	44.82	44.53	44.73	44.73	-0.37%	1,798
Aug 25, 2026	44.77	45.11	44.62	44.89	44.89	-0.80%	5,986
Aug 24, 2026	44.83	45.28	44.69	45.25	45.25	0.19%	2,942
Aug 21, 2026	44.93	45.59	44.82	45.17	45.17	0.98%	16,994
Aug 20, 2026	45.24	45.44	44.41	44.73	44.73	-0.53%	3,170
Aug 19, 2026	44.96	45.25	44.82	44.97	44.97	-0.60%	5,043
Aug 18, 2026	45.66	45.74	45.23	45.24	45.24	-0.56%	3,518
Aug 17, 2026	45.99	46.03	45.34	45.49	45.49	-0.86%	1,893
Aug 14, 2026	45.80	45.92	45.53	45.89	45.89	0.75%	4,036
Aug 13, 2026	46.16	46.28	45.43	45.55	45.55	-1.36%	4,885
Aug 12, 2026	46.42	46.70	46.07	46.18	46.18	-1.36%	4,257
Aug 11, 2026	46.93	47.04	46.53	46.81	46.81	-0.35%	9,799
Aug 10, 2026	48.24	48.24	46.55	46.98	46.98	-0.12%	4,129
Aug 7, 2026	46.87	47.08	46.50	47.03	47.03	0.36%	3,557
Aug 6, 2026	47.44	47.45	46.75	46.86	46.86	-1.23%	5,327
Aug 5, 2026	49.00	49.00	47.42	47.45	47.45	-1.58%	10,836
Aug 4, 2026	47.92	48.22	47.17	48.21	48.21	0.70%	6,709
Aug 3, 2026	47.55	48.32	47.55	47.87	47.87	2.36%	6,673
Jul 31, 2026	47.16	47.20	46.49	46.77	46.77	-0.80%	2,150
Jul 30, 2026	46.92	47.68	46.86	47.14	47.14	0.35%	11,394
Jul 29, 2026	46.62	47.13	45.90	46.98	46.98	0.97%	11,390
Jul 28, 2026	47.21	47.80	46.36	46.53	46.53	2.06%	9,940
Jul 27, 2026	45.51	45.73	44.90	45.59	45.59	2.28%	14,256
Jul 24, 2026	44.34	44.50	44.10	44.57	44.57	0.46%	4,268
Jul 23, 2026	44.74	44.86	44.24	44.37	44.37	-1.44%	4,044
Jul 22, 2026	44.74	45.16	44.44	45.02	45.02	0.22%	8,354
Jul 21, 2026	44.83	45.44	44.69	44.92	44.92	-0.93%	4,391
Jul 20, 2026	45.10	45.58	44.95	45.34	45.34	-0.76%	1,285