BIT:1MET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	72.12	72.12	72.12	72.12	72.12	-1.48%	-
May 25, 2026	73.20	73.20	73.20	73.20	73.20	0.03%	-
May 22, 2026	72.94	73.04	72.94	73.18	73.18	1.36%	160
May 21, 2026	72.20	72.20	72.20	72.20	72.20	1.58%	-
May 20, 2026	71.08	71.08	71.08	71.08	71.08	1.08%	-
May 19, 2026	70.20	70.20	70.16	70.32	70.32	1.18%	160
May 18, 2026	68.74	68.74	68.74	69.50	69.50	2.48%	1
May 15, 2026	67.82	67.82	67.82	67.82	67.82	-0.50%	-
May 14, 2026	68.16	68.16	68.16	68.16	68.16	1.52%	-
May 13, 2026	67.14	67.14	67.14	67.14	67.14	1.27%	-
May 12, 2026	66.30	66.30	66.30	66.30	66.30	0.88%	-
May 11, 2026	65.72	65.72	65.72	65.72	65.72	-1.29%	-
May 8, 2026	67.08	67.08	67.08	67.08	66.58	-1.12%	-
May 7, 2026	70.26	70.26	69.88	67.84	67.33	-0.91%	75
May 6, 2026	71.12	71.12	70.36	68.46	67.95	0.97%	387
May 5, 2026	67.80	67.80	67.80	67.80	67.29	-0.47%	-
May 4, 2026	68.12	68.12	68.12	68.12	67.61	-0.58%	-
Apr 30, 2026	68.30	68.30	68.30	68.52	68.01	1.66%	35
Apr 29, 2026	67.20	67.60	67.20	67.40	66.89	0.48%	16
Apr 28, 2026	67.08	67.08	67.08	67.08	66.58	1.39%	-
Apr 27, 2026	66.40	66.40	66.40	66.16	65.66	0.21%	7
Apr 24, 2026	66.02	66.02	66.02	66.02	65.52	0.82%	-
Apr 23, 2026	65.48	65.48	65.48	65.48	64.99	-0.09%	-
Apr 22, 2026	65.54	65.54	65.54	65.54	65.05	-0.85%	-
Apr 21, 2026	66.10	66.10	66.10	66.10	65.60	-	-
Apr 20, 2026	66.10	66.10	66.10	66.10	65.60	0.24%	-
Apr 17, 2026	66.20	66.20	66.20	65.94	65.45	0.12%	2
Apr 16, 2026	65.86	65.86	65.86	65.86	65.37	0.73%	-
Apr 15, 2026	64.80	64.80	64.80	65.38	64.89	1.46%	7
Apr 14, 2026	64.44	64.44	64.44	64.44	63.96	2.71%	-
Apr 13, 2026	62.70	62.70	62.70	62.74	62.27	-0.19%	2
Apr 10, 2026	62.86	62.86	62.86	62.86	62.39	-1.07%	-
Apr 9, 2026	63.30	63.70	63.30	63.54	63.06	1.34%	23
Apr 8, 2026	62.70	62.70	62.70	62.70	62.23	2.15%	-
Apr 7, 2026	61.50	61.50	61.50	61.38	60.92	0.16%	6
Apr 2, 2026	61.28	61.28	61.28	61.28	60.82	-1.21%	-
Apr 1, 2026	62.03	62.03	62.03	62.03	61.56	0.58%	-
Mar 31, 2026	61.67	61.67	61.67	61.67	61.21	2.39%	-
Mar 30, 2026	60.32	60.32	60.32	60.23	59.78	1.65%	50
Mar 27, 2026	59.25	59.25	59.25	59.25	58.81	-1.74%	-
Mar 26, 2026	60.30	60.30	60.30	60.30	59.85	-0.76%	-
Mar 25, 2026	60.76	60.76	60.76	60.76	60.30	0.73%	-
Mar 24, 2026	60.32	60.32	60.32	60.32	59.87	0.95%	-
Mar 23, 2026	59.75	59.75	59.75	59.75	59.30	0.95%	-
Mar 20, 2026	59.19	59.19	59.19	59.19	58.75	0.10%	-
Mar 19, 2026	59.13	59.13	59.13	59.13	58.69	-1.96%	-
Mar 18, 2026	60.31	60.31	60.31	60.31	59.86	-0.33%	-
Mar 17, 2026	60.51	60.51	60.51	60.51	60.06	0.70%	-
Mar 16, 2026	60.09	60.09	60.09	60.09	59.64	0.43%	-
Mar 13, 2026	59.83	59.83	59.83	59.83	59.38	0.40%	-