BIT:1MO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	56.17	56.17	56.17	56.17	56.17	2.00%	-
Mar 25, 2026	55.07	55.07	55.07	55.07	55.07	-1.99%	-
Mar 24, 2026	55.86	56.19	55.86	56.19	56.19	0.86%	178
Mar 23, 2026	55.77	55.96	55.71	55.71	54.79	-0.30%	175
Mar 20, 2026	55.88	55.88	55.88	55.88	54.96	-1.39%	-
Mar 19, 2026	57.20	57.20	56.46	56.67	55.74	-1.25%	383
Mar 18, 2026	57.39	57.39	57.39	57.39	56.45	-2.23%	-
Mar 17, 2026	58.50	58.50	58.50	58.70	57.74	-0.53%	18
Mar 16, 2026	59.08	59.10	59.08	59.01	58.04	-0.64%	11
Mar 13, 2026	59.39	59.39	59.39	59.39	58.41	1.78%	-
Mar 12, 2026	57.60	58.35	57.25	58.35	57.39	1.76%	324
Mar 11, 2026	57.34	57.34	57.34	57.34	56.40	0.07%	-
Mar 10, 2026	57.80	57.80	57.32	57.30	56.36	-0.49%	128
Mar 9, 2026	57.91	57.91	57.00	57.58	56.63	0.23%	652
Mar 6, 2026	57.89	57.89	57.50	57.45	56.51	-0.71%	78
Mar 5, 2026	58.46	58.46	57.79	57.86	56.91	-0.65%	23
Mar 4, 2026	58.24	58.24	58.24	58.24	57.28	-0.67%	-
Mar 3, 2026	58.88	58.98	58.67	58.63	57.67	-0.59%	830
Mar 2, 2026	58.58	58.58	58.58	58.98	58.01	-0.08%	15
Feb 27, 2026	59.03	59.03	59.03	59.03	58.06	0.07%	-
Feb 26, 2026	58.97	58.97	58.97	58.99	58.02	0.89%	11
Feb 25, 2026	58.50	58.50	58.33	58.47	57.51	0.46%	67
Feb 24, 2026	58.19	58.20	58.06	58.20	57.24	0.14%	635
Feb 23, 2026	57.80	57.80	56.96	58.12	57.17	1.95%	635
Feb 20, 2026	57.49	57.49	57.49	57.01	56.07	-0.33%	100
Feb 19, 2026	57.20	57.20	57.20	57.20	56.26	1.01%	-
Feb 18, 2026	56.20	56.65	56.20	56.63	55.70	0.85%	103
Feb 17, 2026	56.68	56.99	56.17	56.15	55.23	-	271
Feb 16, 2026	56.32	56.32	56.15	56.15	55.23	-1.42%	6
Feb 13, 2026	56.18	56.23	56.00	56.96	56.02	0.90%	97
Feb 12, 2026	55.34	56.10	55.34	56.45	55.52	1.53%	85
Feb 11, 2026	54.45	55.60	54.14	55.60	54.69	3.44%	1,259
Feb 10, 2026	53.82	53.82	53.82	53.75	52.87	-0.89%	500
Feb 9, 2026	55.12	55.12	55.12	54.23	53.34	-2.36%	70
Feb 6, 2026	54.98	55.49	54.97	55.54	54.63	0.98%	1,536
Feb 5, 2026	54.60	55.32	54.60	55.00	54.10	0.09%	261
Feb 4, 2026	54.09	55.11	54.09	54.95	54.05	1.51%	1,792
Feb 3, 2026	52.51	53.99	52.51	54.13	53.24	3.54%	74
Feb 2, 2026	52.26	52.43	52.26	52.28	51.42	1.77%	70
Jan 30, 2026	50.52	50.92	50.52	51.37	50.53	-0.41%	396
Jan 29, 2026	52.81	52.81	51.80	51.58	50.73	-3.98%	42
Jan 28, 2026	52.82	52.90	52.82	53.72	52.84	1.59%	47
Jan 27, 2026	52.82	52.82	52.82	52.88	52.01	0.28%	20
Jan 26, 2026	52.55	52.55	52.36	52.73	51.86	0.73%	595
Jan 23, 2026	52.05	52.14	52.05	52.35	51.49	0.65%	9
Jan 22, 2026	52.75	52.75	52.01	52.01	51.16	0.72%	493
Jan 21, 2026	52.37	52.37	51.70	51.64	50.79	-2.10%	51
Jan 20, 2026	52.60	52.60	52.47	52.75	51.88	-0.45%	220
Jan 19, 2026	52.71	53.44	52.71	52.99	52.12	-0.02%	57
Jan 16, 2026	52.65	53.01	52.50	53.00	52.13	-0.13%	121