BIT:1MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	51.55	53.00	51.55	52.55	52.55	3.38%	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
Apr 2, 2026	51.94	52.98	51.94	52.67	49.22	-0.38%	791
Apr 1, 2026	53.85	53.85	52.25	52.87	49.41	1.05%	4,440
Mar 31, 2026	52.20	52.55	52.10	52.32	48.90	1.47%	4,113
Mar 30, 2026	51.61	51.69	51.39	51.56	48.19	-0.02%	631
Mar 27, 2026	51.96	51.96	51.31	51.57	48.20	-0.71%	611
Mar 26, 2026	51.77	52.09	51.71	51.94	48.54	-0.50%	1,881
Mar 25, 2026	52.14	52.56	52.04	52.20	48.79	1.05%	1,613
Mar 24, 2026	52.18	52.18	51.46	51.66	48.28	-0.33%	2,919
Mar 23, 2026	50.23	52.66	49.80	51.83	48.44	1.89%	5,686
Mar 20, 2026	52.15	52.30	50.87	50.87	47.54	-1.51%	9,078
Mar 19, 2026	52.88	52.88	51.60	51.65	48.27	-3.49%	4,438
Mar 18, 2026	54.10	54.10	53.48	53.52	50.02	-0.07%	1,464
Mar 17, 2026	54.01	54.27	53.59	53.56	50.06	-0.48%	284
Mar 16, 2026	54.64	54.64	54.00	53.82	50.30	-1.84%	1,968