BIT:1MDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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