BIT:1MGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.76	26.96	26.76	26.71	26.71	-0.41%	250
Oct 1, 2026	27.60	27.60	27.08	26.82	26.82	-2.69%	1,149
Sep 30, 2026	28.04	28.04	28.04	27.56	27.56	-1.82%	400
Sep 29, 2026	28.07	28.07	28.07	28.07	28.07	-1.47%	-
Sep 28, 2026	28.49	28.49	28.49	28.49	28.49	-0.49%	-
Sep 25, 2026	28.63	28.63	28.63	28.63	28.63	-4.44%	-
Sep 24, 2026	29.96	29.96	29.96	29.96	29.96	-11.80%	-
Sep 23, 2026	33.97	33.97	33.97	33.97	33.97	0.71%	-
Sep 22, 2026	33.73	33.73	33.73	33.73	33.73	1.08%	-
Sep 21, 2026	33.37	33.37	33.37	33.37	33.37	1.40%	-
Sep 18, 2026	32.91	32.91	32.91	32.91	32.91	-2.81%	-
Sep 17, 2026	33.86	33.86	33.86	33.86	33.86	1.10%	-
Sep 16, 2026	33.49	33.49	33.49	33.49	33.49	-2.25%	-
Sep 15, 2026	34.26	34.26	34.26	34.26	34.26	-0.38%	-
Sep 14, 2026	34.39	34.39	34.39	34.39	34.39	-1.01%	-
Sep 11, 2026	34.74	34.74	34.74	34.74	34.74	-1.19%	-
Sep 10, 2026	35.16	35.16	35.16	35.16	35.16	1.50%	-
Sep 9, 2026	34.64	34.64	34.64	34.64	34.64	-1.17%	-
Sep 8, 2026	35.05	35.05	35.05	35.05	35.05	-4.16%	-
Sep 7, 2026	36.57	36.57	36.57	36.57	36.57	2.81%	-
Sep 4, 2026	35.53	35.53	35.53	35.57	35.57	-0.11%	69
Sep 3, 2026	35.61	35.61	35.61	35.61	35.61	-1.36%	-
Sep 2, 2026	36.10	36.10	36.10	36.10	36.10	1.12%	-
Sep 1, 2026	35.70	35.70	35.70	35.70	35.70	-0.86%	-
Aug 31, 2026	36.01	36.01	36.01	36.01	36.01	-2.52%	-
Aug 28, 2026	36.94	36.94	36.94	36.94	36.94	-0.51%	-
Aug 27, 2026	37.13	37.13	37.13	37.13	37.13	-0.59%	-
Aug 26, 2026	37.35	37.35	37.35	37.35	37.35	0.48%	-
Aug 25, 2026	37.17	37.17	37.17	37.17	37.17	-0.93%	-
Aug 24, 2026	37.52	37.52	37.52	37.52	37.52	1.30%	-
Aug 21, 2026	37.04	37.04	37.04	37.04	37.04	1.01%	-
Aug 20, 2026	36.67	36.67	36.67	36.67	36.67	-1.50%	-
Aug 19, 2026	37.23	37.23	37.23	37.23	37.23	-1.30%	-
Aug 18, 2026	37.72	37.72	37.72	37.72	37.72	0.05%	-
Aug 17, 2026	37.70	37.70	37.70	37.70	37.70	-1.15%	-
Aug 14, 2026	38.14	38.14	38.14	38.14	38.14	-0.31%	-
Aug 13, 2026	38.26	38.26	38.26	38.26	38.26	0.66%	-
Aug 12, 2026	38.01	38.01	38.01	38.01	38.01	0.61%	-
Aug 11, 2026	37.78	37.78	37.78	37.78	37.78	-0.47%	-
Aug 10, 2026	37.96	37.96	37.96	37.96	37.96	-1.12%	-
Aug 7, 2026	38.39	38.39	38.39	38.39	38.39	-1.66%	-
Aug 6, 2026	39.04	39.04	39.04	39.04	39.04	-0.15%	-
Aug 5, 2026	39.10	39.10	39.10	39.10	39.10	-0.53%	-
Aug 4, 2026	39.31	39.31	39.31	39.31	39.31	1.47%	-
Aug 3, 2026	38.74	38.74	38.74	38.74	38.74	0.16%	-
Jul 31, 2026	38.68	38.68	38.68	38.68	38.68	-2.62%	-
Jul 30, 2026	38.04	38.04	38.04	39.72	39.72	-1.32%	10
Jul 29, 2026	40.25	40.25	40.25	40.25	40.25	-1.01%	-
Jul 28, 2026	40.66	40.66	40.66	40.66	40.66	-0.22%	-
Jul 27, 2026	40.75	40.75	40.75	40.75	40.75	0.17%	-