BIT:1MBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	45.76	46.20	45.54	45.68	45.68	-0.40%	13,436
Jul 16, 2026	46.37	46.41	45.84	45.87	45.87	-1.03%	664
Jul 15, 2026	44.93	46.40	44.87	46.34	46.34	2.70%	7,042
Jul 14, 2026	44.22	45.28	44.22	45.12	45.12	2.07%	4,834
Jul 13, 2026	43.96	44.54	43.87	44.21	44.21	0.41%	1,922
Jul 10, 2026	44.35	44.50	43.69	44.03	44.03	0.05%	6,704
Jul 9, 2026	43.99	44.02	43.70	44.01	44.01	-0.11%	4,020
Jul 8, 2026	46.79	46.79	44.07	44.06	44.06	-3.66%	4,345
Jul 7, 2026	45.88	46.27	45.73	45.73	45.73	0.63%	7,581
Jul 6, 2026	45.68	45.68	45.29	45.45	45.45	0.51%	2,338
Jul 3, 2026	45.19	45.57	45.12	45.22	45.22	0.80%	2,665
Jul 2, 2026	44.02	45.12	44.02	44.86	44.86	1.86%	2,914
Jul 1, 2026	43.86	44.06	43.57	44.04	44.04	0.49%	2,804
Jun 30, 2026	43.10	43.88	42.85	43.82	43.82	1.28%	1,675
Jun 29, 2026	43.52	43.60	42.66	43.27	43.27	-0.76%	7,514
Jun 26, 2026	44.51	44.58	43.25	43.60	43.60	-2.64%	8,889
Jun 25, 2026	44.72	45.00	44.42	44.78	44.78	0.56%	4,235
Jun 24, 2026	44.72	44.78	44.26	44.53	44.53	-1.83%	2,141
Jun 23, 2026	45.01	45.65	45.01	45.36	45.36	-0.41%	3,338
Jun 22, 2026	44.93	45.57	44.27	45.54	45.54	1.30%	7,089
Jun 19, 2026	44.87	45.57	44.87	44.96	44.96	0.62%	9,451
Jun 18, 2026	46.52	46.58	44.00	44.68	44.68	-4.42%	21,595
Jun 17, 2026	46.89	47.59	46.40	46.75	46.75	-4.08%	14,967
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