BIT:1MET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	70.26	70.26	69.88	67.84	67.84	-0.91%	75
May 6, 2026	71.12	71.12	70.36	68.46	68.46	0.97%	387
May 5, 2026	67.80	67.80	67.80	67.80	67.80	-0.47%	-
May 4, 2026	68.12	68.12	68.12	68.12	68.12	-0.58%	-
Apr 30, 2026	68.30	68.30	68.30	68.52	68.52	1.66%	35
Apr 29, 2026	67.20	67.60	67.20	67.40	67.40	0.48%	16
Apr 28, 2026	67.08	67.08	67.08	67.08	67.08	1.39%	-
Apr 27, 2026	66.40	66.40	66.40	66.16	66.16	0.21%	7
Apr 24, 2026	66.02	66.02	66.02	66.02	66.02	0.82%	-
Apr 23, 2026	65.48	65.48	65.48	65.48	65.48	-0.09%	-
Apr 22, 2026	65.54	65.54	65.54	65.54	65.54	-0.85%	-
Apr 21, 2026	66.10	66.10	66.10	66.10	66.10	-	-
Apr 20, 2026	66.10	66.10	66.10	66.10	66.10	0.24%	-
Apr 17, 2026	66.20	66.20	66.20	65.94	65.94	0.12%	2
Apr 16, 2026	65.86	65.86	65.86	65.86	65.86	0.73%	-
Apr 15, 2026	64.80	64.80	64.80	65.38	65.38	1.46%	7
Apr 14, 2026	64.44	64.44	64.44	64.44	64.44	2.71%	-
Apr 13, 2026	62.70	62.70	62.70	62.74	62.74	-0.19%	2
Apr 10, 2026	62.86	62.86	62.86	62.86	62.86	-1.07%	-
Apr 9, 2026	63.30	63.70	63.30	63.54	63.54	1.34%	23
Apr 8, 2026	62.70	62.70	62.70	62.70	62.70	2.15%	-
Apr 7, 2026	61.50	61.50	61.50	61.38	61.38	0.16%	6
Apr 2, 2026	61.28	61.28	61.28	61.28	61.28	-1.21%	-
Apr 1, 2026	62.03	62.03	62.03	62.03	62.03	0.58%	-
Mar 31, 2026	61.67	61.67	61.67	61.67	61.67	2.39%	-
Mar 30, 2026	60.32	60.32	60.32	60.23	60.23	1.65%	50
Mar 27, 2026	59.25	59.25	59.25	59.25	59.25	-1.74%	-
Mar 26, 2026	60.30	60.30	60.30	60.30	60.30	-0.76%	-
Mar 25, 2026	60.76	60.76	60.76	60.76	60.76	0.73%	-
Mar 24, 2026	60.32	60.32	60.32	60.32	60.32	0.95%	-
Mar 23, 2026	59.75	59.75	59.75	59.75	59.75	0.95%	-
Mar 20, 2026	59.19	59.19	59.19	59.19	59.19	0.10%	-
Mar 19, 2026	59.13	59.13	59.13	59.13	59.13	-1.96%	-
Mar 18, 2026	60.31	60.31	60.31	60.31	60.31	-0.33%	-
Mar 17, 2026	60.51	60.51	60.51	60.51	60.51	0.70%	-
Mar 16, 2026	60.09	60.09	60.09	60.09	60.09	0.43%	-
Mar 13, 2026	59.83	59.83	59.83	59.83	59.83	0.40%	-
Mar 12, 2026	59.59	59.59	59.59	59.59	59.59	-1.03%	-
Mar 11, 2026	60.21	60.21	60.21	60.21	60.21	-1.36%	-
Mar 10, 2026	61.04	61.04	61.04	61.04	61.04	1.92%	-
Mar 9, 2026	59.89	59.89	59.89	59.89	59.89	-1.71%	-
Mar 6, 2026	60.93	60.93	60.93	60.93	60.93	-1.87%	-
Mar 5, 2026	62.09	62.09	62.09	62.09	62.09	-1.40%	-
Mar 4, 2026	62.97	62.97	62.97	62.97	62.97	3.01%	-
Mar 3, 2026	61.13	61.13	61.13	61.13	61.13	-1.94%	-
Mar 2, 2026	67.57	67.57	61.28	62.34	62.34	1.48%	90
Feb 27, 2026	61.50	61.67	61.38	61.43	61.43	-5.11%	70
Feb 26, 2026	64.00	64.00	64.00	64.74	64.74	2.24%	8
Feb 25, 2026	63.32	63.32	63.32	63.32	63.32	-0.25%	-
Feb 24, 2026	63.48	63.48	63.48	63.48	63.48	-0.78%	-