BIT:1MDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	80.04	81.10	80.04	81.16	81.16	2.17%	490
Sep 3, 2026	78.92	78.92	78.58	79.44	79.44	-2.55%	165
Sep 2, 2026	83.14	83.14	79.80	81.52	81.52	2.57%	611
Sep 1, 2026	80.08	85.00	78.80	79.48	79.48	1.53%	974
Aug 31, 2026	78.70	78.70	78.70	78.28	78.28	-0.58%	70
Aug 28, 2026	77.14	77.46	77.14	78.74	78.74	0.66%	401
Aug 27, 2026	78.24	78.24	78.24	78.22	78.22	-0.53%	65
Aug 26, 2026	78.64	78.64	78.64	78.64	78.64	0.03%	-
Aug 25, 2026	80.72	80.72	79.00	78.62	78.62	-1.63%	128
Aug 24, 2026	80.80	80.80	80.80	79.92	79.92	0.25%	40
Aug 21, 2026	80.24	80.24	78.52	79.72	79.72	-0.37%	90
Aug 20, 2026	80.02	80.02	80.02	80.02	80.02	-0.42%	-
Aug 19, 2026	79.50	80.50	79.50	80.36	80.36	0.88%	227
Aug 18, 2026	80.00	80.00	80.00	79.66	79.66	0.94%	100
Aug 17, 2026	78.26	78.74	78.26	78.92	78.92	-0.08%	70
Aug 14, 2026	77.92	79.14	77.92	78.98	78.98	0.15%	116
Aug 13, 2026	79.26	79.30	79.00	78.86	78.86	1.36%	208
Aug 12, 2026	78.94	78.94	77.94	77.80	77.80	-0.18%	210
Aug 11, 2026	76.86	78.00	76.28	77.94	77.94	1.59%	313
Aug 10, 2026	76.32	76.32	76.32	76.72	76.72	2.90%	10
Aug 7, 2026	74.88	75.12	74.64	74.56	74.56	-0.43%	69
Aug 6, 2026	74.32	74.32	74.32	74.88	74.88	1.57%	4
Aug 5, 2026	75.42	75.42	74.48	73.72	73.72	-1.02%	312
Aug 4, 2026	74.48	74.48	74.48	74.48	74.48	-0.72%	-
Aug 3, 2026	75.00	75.00	75.00	75.02	75.02	2.12%	10
Jul 31, 2026	73.90	73.90	73.90	73.46	73.46	-1.00%	200
Jul 30, 2026	76.92	76.92	74.16	74.20	74.20	-4.36%	215
Jul 29, 2026	77.10	77.10	75.74	77.58	77.58	1.07%	320
Jul 28, 2026	75.84	78.00	74.98	76.76	76.76	2.68%	553
Jul 27, 2026	74.00	74.00	74.00	74.76	74.76	1.94%	100
Jul 24, 2026	73.34	73.34	73.34	73.34	73.34	1.13%	-
Jul 23, 2026	72.52	72.52	72.52	72.52	72.52	0.67%	-
Jul 22, 2026	72.04	72.04	72.04	72.04	72.04	-0.44%	-
Jul 21, 2026	72.36	72.36	72.36	72.36	72.36	-1.66%	-
Jul 20, 2026	73.58	73.58	73.58	73.58	73.58	0.46%	-
Jul 17, 2026	73.58	73.58	73.20	73.24	73.24	-	100
Jul 16, 2026	70.66	70.66	70.66	73.24	73.24	2.81%	20
Jul 15, 2026	67.34	72.22	67.34	71.24	71.24	2.39%	514
Jul 14, 2026	70.46	71.64	69.86	69.58	69.58	-5.46%	564
Jul 13, 2026	74.38	74.38	73.16	73.60	73.60	1.02%	82
Jul 10, 2026	72.86	72.86	72.86	72.86	72.86	1.11%	-
Jul 9, 2026	69.40	71.40	69.40	72.06	72.06	-0.03%	120
Jul 8, 2026	75.90	76.00	70.68	72.08	72.08	-2.54%	336
Jul 7, 2026	74.58	75.00	74.58	73.96	73.96	2.98%	150
Jul 6, 2026	72.46	74.58	71.94	71.82	71.82	-0.88%	650
Jul 3, 2026	78.66	78.66	70.82	72.46	72.46	1.31%	342
Jul 2, 2026	67.14	70.00	67.14	71.52	71.52	2.88%	150
Jul 1, 2026	68.20	68.20	66.26	69.52	69.52	0.26%	499
Jun 30, 2026	71.20	71.88	71.20	69.34	69.34	-2.61%	294
Jun 29, 2026	71.60	73.60	69.26	71.20	71.20	-0.67%	76