BIT:1MDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	71.44	71.88	68.04	71.68	71.68	-0.61%	79
Jun 25, 2026	72.40	72.40	72.40	72.12	72.12	1.98%	3
Jun 24, 2026	77.54	77.54	71.00	71.36	70.72	1.22%	756
Jun 23, 2026	68.98	68.98	68.98	70.50	69.87	1.97%	50
Jun 22, 2026	69.90	69.90	68.84	69.14	68.52	-0.20%	260
Jun 19, 2026	75.68	75.68	70.08	69.28	68.66	0.70%	70
Jun 18, 2026	68.80	68.80	68.80	68.80	68.19	-0.92%	-
Jun 17, 2026	69.44	69.44	69.44	69.44	68.82	-0.69%	-
Jun 16, 2026	69.60	69.74	69.60	69.92	69.30	1.01%	60
Jun 15, 2026	69.88	69.88	69.10	69.22	68.60	-0.06%	277
Jun 12, 2026	69.24	69.38	68.72	69.26	68.64	-0.49%	237
Jun 11, 2026	69.80	70.00	69.80	69.60	68.98	-1.08%	197
Jun 10, 2026	71.48	71.48	70.60	70.36	69.73	-0.79%	70
Jun 9, 2026	70.20	70.20	70.20	70.92	70.29	1.63%	27
Jun 8, 2026	71.14	71.14	70.48	69.78	69.16	-2.10%	58
Jun 5, 2026	71.26	71.30	71.26	71.28	70.64	1.57%	80
Jun 4, 2026	67.20	70.08	67.20	70.18	69.55	5.57%	855
Jun 3, 2026	64.12	67.00	63.90	66.48	65.89	4.43%	648
Jun 2, 2026	63.92	63.92	63.14	63.66	63.09	-0.59%	67
Jun 1, 2026	64.12	64.72	63.36	64.04	63.47	-0.12%	380
May 29, 2026	65.42	65.42	64.78	64.12	63.55	-0.99%	859
May 28, 2026	64.76	64.76	64.76	64.76	64.18	-2.59%	-
May 27, 2026	67.18	67.18	67.18	66.48	65.89	-0.72%	30
May 26, 2026	68.00	68.00	68.00	66.96	66.36	-1.59%	149
May 25, 2026	68.24	68.24	68.24	68.04	67.43	0.68%	15
May 22, 2026	68.14	68.14	66.92	67.58	66.98	1.05%	198
May 21, 2026	66.68	66.68	66.68	66.88	66.28	0.33%	16
May 20, 2026	68.18	68.18	66.84	66.66	66.06	-1.62%	116
May 19, 2026	64.04	68.18	64.04	67.76	67.16	2.45%	132
May 18, 2026	65.80	66.24	65.14	66.14	65.55	0.39%	276
May 15, 2026	66.46	66.46	66.06	65.88	65.29	0.27%	13
May 14, 2026	65.82	65.82	65.82	65.70	65.11	1.51%	20
May 13, 2026	65.84	65.84	65.10	64.72	64.14	-0.46%	200
May 12, 2026	63.24	64.44	63.24	65.02	64.44	2.39%	77
May 11, 2026	65.16	65.16	65.16	63.50	62.93	-2.82%	10
May 8, 2026	66.80	66.80	65.52	65.34	64.76	-2.10%	104
May 7, 2026	65.88	67.16	65.88	66.74	66.14	0.33%	222
May 6, 2026	66.82	66.82	66.82	66.52	65.93	-0.18%	20
May 5, 2026	66.72	66.72	66.68	66.64	66.05	-1.62%	20
May 4, 2026	68.58	68.62	67.88	67.74	67.14	-0.85%	302
Apr 30, 2026	67.90	68.52	67.90	68.32	67.71	-	60
Apr 29, 2026	69.58	69.58	69.58	68.32	67.71	-2.87%	100
Apr 28, 2026	70.34	70.34	70.34	70.34	69.71	-0.96%	-
Apr 27, 2026	70.70	70.70	70.70	71.02	70.39	0.20%	10