BIT:1MKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.42	39.42	39.42	39.42	39.42	0.06%	-
Oct 1, 2026	42.07	42.16	41.09	39.83	39.40	-3.47%	642
Sep 30, 2026	41.26	41.26	41.26	41.26	40.81	-2.87%	-
Sep 29, 2026	42.48	42.48	42.48	42.48	42.02	0.62%	-
Sep 28, 2026	42.53	42.53	42.53	42.22	41.76	1.30%	4
Sep 25, 2026	41.68	41.68	41.68	41.68	41.23	-1.81%	-
Sep 24, 2026	42.45	42.45	42.45	42.45	41.99	-0.35%	-
Sep 23, 2026	42.60	42.60	42.60	42.60	42.14	-1.18%	-
Sep 22, 2026	43.11	43.11	43.11	43.11	42.64	0.16%	-
Sep 21, 2026	42.19	42.19	42.19	43.04	42.57	0.26%	21
Sep 18, 2026	42.93	42.93	42.93	42.93	42.46	-1.38%	-
Sep 17, 2026	43.53	43.53	43.53	43.53	43.06	-0.43%	-
Sep 16, 2026	43.72	43.72	43.72	43.72	43.24	1.02%	364
Sep 15, 2026	43.28	43.28	43.28	43.28	42.81	-1.99%	-
Sep 14, 2026	44.16	44.16	44.16	44.16	43.68	0.02%	-
Sep 11, 2026	44.15	44.15	44.15	44.15	43.67	0.05%	-
Sep 10, 2026	44.10	44.10	44.10	44.13	43.65	-0.29%	220
Sep 9, 2026	44.26	44.26	44.26	44.26	43.78	-0.65%	-
Sep 8, 2026	44.55	44.55	44.55	44.55	44.07	-9.06%	-
Sep 7, 2026	48.99	48.99	48.99	48.99	48.46	8.17%	-
Sep 4, 2026	45.29	45.29	45.29	45.29	44.80	0.20%	-
Sep 3, 2026	45.20	45.20	45.20	45.20	44.71	-3.79%	-
Sep 2, 2026	46.98	46.98	46.98	46.98	46.47	-0.15%	-
Sep 1, 2026	47.05	47.05	47.05	47.05	46.54	0.86%	-
Aug 31, 2026	47.55	47.55	47.55	46.65	46.14	-1.50%	25
Aug 28, 2026	47.36	47.36	47.36	47.36	46.84	1.41%	-
Aug 27, 2026	46.70	46.70	46.70	46.70	46.19	0.52%	-
Aug 26, 2026	46.46	46.46	46.46	46.46	45.95	-1.17%	-
Aug 25, 2026	48.27	48.27	48.27	47.01	46.50	-2.31%	21
Aug 24, 2026	48.12	48.12	48.12	48.12	47.60	0.27%	-
Aug 21, 2026	47.99	47.99	47.99	47.99	47.47	0.65%	-
Aug 20, 2026	47.68	47.68	47.68	47.68	47.16	-0.15%	-
Aug 19, 2026	47.75	47.75	47.75	47.75	47.23	-0.67%	-
Aug 18, 2026	47.75	47.75	47.75	48.07	47.55	2.02%	6
Aug 17, 2026	47.12	47.12	47.12	47.12	46.61	0.06%	-
Aug 14, 2026	47.09	47.09	47.09	47.09	46.58	0.64%	-
Aug 13, 2026	46.79	46.79	46.79	46.79	46.28	1.50%	-
Aug 12, 2026	46.10	46.10	46.10	46.10	45.60	1.25%	-
Aug 11, 2026	45.53	45.53	45.53	45.53	45.03	-1.22%	-
Aug 10, 2026	46.09	46.09	46.09	46.09	45.59	0.81%	-
Aug 7, 2026	45.72	45.72	45.72	45.72	45.22	0.79%	-
Aug 6, 2026	45.36	45.36	45.36	45.36	44.87	0.51%	-
Aug 5, 2026	45.13	45.13	45.13	45.13	44.64	0.78%	-
Aug 4, 2026	44.28	44.28	44.28	44.78	44.29	-0.31%	378
Aug 3, 2026	44.92	44.92	44.92	44.92	44.43	1.31%	-
Jul 31, 2026	44.34	44.34	44.34	44.34	43.86	1.72%	-
Jul 30, 2026	46.23	46.23	46.23	43.59	43.12	-5.44%	25
Jul 29, 2026	46.10	46.10	46.10	46.10	45.60	1.90%	-
Jul 28, 2026	45.31	45.54	45.31	45.24	44.75	1.05%	60
Jul 27, 2026	44.77	44.77	44.77	44.77	44.28	0.04%	-