BIT:1MDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	82.42	82.44	82.42	78.68	78.68	-0.01%	6
Sep 23, 2026	79.50	79.50	78.98	79.32	78.69	-1.00%	440
Sep 22, 2026	80.12	80.12	80.12	80.12	79.48	0.05%	12
Sep 21, 2026	80.08	80.08	80.08	80.08	79.44	-0.92%	-
Sep 18, 2026	80.82	80.82	80.82	80.82	80.17	0.30%	-
Sep 17, 2026	81.44	81.44	81.44	80.58	79.94	-1.40%	5
Sep 16, 2026	80.42	81.56	80.42	81.72	81.07	0.64%	314
Sep 15, 2026	80.88	80.88	80.32	81.20	80.55	0.74%	175
Sep 14, 2026	81.12	81.12	80.60	80.60	79.96	3.44%	38
Sep 11, 2026	78.70	78.70	78.70	77.92	77.30	-0.99%	130
Sep 10, 2026	79.00	79.00	79.00	78.70	78.07	-1.33%	100
Sep 9, 2026	79.76	79.76	79.76	79.76	79.12	0.86%	-
Sep 8, 2026	79.04	79.04	79.04	79.08	78.45	-2.95%	30
Sep 7, 2026	83.70	83.70	80.46	81.48	80.83	0.39%	122
Sep 4, 2026	80.04	81.10	80.04	81.16	80.51	2.17%	490
Sep 3, 2026	78.92	78.92	78.58	79.44	78.80	-2.55%	165
Sep 2, 2026	83.14	83.14	79.80	81.52	80.87	2.57%	611
Sep 1, 2026	80.08	85.00	78.80	79.48	78.84	1.53%	974
Aug 31, 2026	78.70	78.70	78.70	78.28	77.65	-0.58%	70
Aug 28, 2026	77.14	77.46	77.14	78.74	78.11	0.66%	401
Aug 27, 2026	78.24	78.24	78.24	78.22	77.59	-0.53%	65
Aug 26, 2026	78.64	78.64	78.64	78.64	78.01	0.03%	-
Aug 25, 2026	80.72	80.72	79.00	78.62	77.99	-1.63%	128
Aug 24, 2026	80.80	80.80	80.80	79.92	79.28	0.25%	40
Aug 21, 2026	80.24	80.24	78.52	79.72	79.08	-0.37%	90
Aug 20, 2026	80.02	80.02	80.02	80.02	79.38	-0.42%	-
Aug 19, 2026	79.50	80.50	79.50	80.36	79.72	0.88%	227
Aug 18, 2026	80.00	80.00	80.00	79.66	79.02	0.94%	100
Aug 17, 2026	78.26	78.74	78.26	78.92	78.29	-0.08%	70
Aug 14, 2026	77.92	79.14	77.92	78.98	78.35	0.15%	116
Aug 13, 2026	79.26	79.30	79.00	78.86	78.23	1.36%	208
Aug 12, 2026	78.94	78.94	77.94	77.80	77.18	-0.18%	210
Aug 11, 2026	76.86	78.00	76.28	77.94	77.32	1.59%	313
Aug 10, 2026	76.32	76.32	76.32	76.72	76.11	2.90%	10
Aug 7, 2026	74.88	75.12	74.64	74.56	73.96	-0.43%	69
Aug 6, 2026	74.32	74.32	74.32	74.88	74.28	1.57%	4
Aug 5, 2026	75.42	75.42	74.48	73.72	73.13	-1.02%	312
Aug 4, 2026	74.48	74.48	74.48	74.48	73.88	-0.72%	-
Aug 3, 2026	75.00	75.00	75.00	75.02	74.42	2.12%	10
Jul 31, 2026	73.90	73.90	73.90	73.46	72.87	-1.00%	200
Jul 30, 2026	76.92	76.92	74.16	74.20	73.61	-4.36%	215
Jul 29, 2026	77.10	77.10	75.74	77.58	76.96	1.07%	320
Jul 28, 2026	75.84	78.00	74.98	76.76	76.15	2.68%	553
Jul 27, 2026	74.00	74.00	74.00	74.76	74.16	1.94%	100
Jul 24, 2026	73.34	73.34	73.34	73.34	72.75	1.13%	-
Jul 23, 2026	72.52	72.52	72.52	72.52	71.94	0.67%	-
Jul 22, 2026	72.04	72.04	72.04	72.04	71.46	-0.44%	-
Jul 21, 2026	72.36	72.36	72.36	72.36	71.78	-1.66%	-
Jul 20, 2026	73.58	73.58	73.58	73.58	72.99	0.46%	-
Jul 17, 2026	73.58	73.58	73.20	73.24	72.65	-	100