BIT:1MO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	60.14	60.14	60.14	60.14	60.14	0.23%	-
Sep 2, 2026	60.00	60.00	60.00	60.00	60.00	-1.22%	-
Sep 1, 2026	59.02	60.60	59.02	60.74	60.74	2.91%	210
Aug 31, 2026	58.90	59.24	58.88	59.02	59.02	0.24%	549
Aug 28, 2026	58.42	58.88	58.42	58.88	58.88	0.34%	364
Aug 27, 2026	58.68	58.68	58.68	58.68	58.68	-0.88%	-
Aug 26, 2026	58.78	58.78	58.30	59.20	59.20	1.68%	300
Aug 25, 2026	58.84	59.04	58.40	58.22	58.22	-1.12%	182
Aug 24, 2026	58.12	58.12	58.12	58.88	58.88	3.59%	47
Aug 21, 2026	56.84	56.84	56.84	56.84	56.84	-0.32%	-
Aug 20, 2026	56.34	56.48	56.34	57.02	57.02	1.89%	77
Aug 19, 2026	56.56	56.58	55.84	55.96	55.96	-0.29%	151
Aug 18, 2026	55.96	56.22	55.86	56.12	56.12	0.32%	550
Aug 17, 2026	56.78	56.78	56.60	55.94	55.94	-2.13%	59
Aug 14, 2026	56.68	56.68	56.54	57.16	57.16	0.60%	50
Aug 13, 2026	55.86	56.20	55.86	56.82	56.82	1.00%	926
Aug 12, 2026	56.28	56.34	56.28	56.26	56.26	0.11%	60
Aug 11, 2026	56.20	56.20	56.20	56.20	56.20	-3.07%	-
Aug 10, 2026	57.98	57.98	57.98	57.98	57.98	-2.03%	-
Aug 7, 2026	59.18	59.18	59.18	59.18	59.18	-0.07%	-
Aug 6, 2026	59.50	60.14	59.50	59.22	59.22	1.93%	540
Aug 5, 2026	59.14	59.14	59.14	58.10	58.10	-1.09%	50
Aug 4, 2026	59.38	59.38	58.98	58.74	58.74	-1.08%	144
Aug 3, 2026	60.12	60.12	59.24	59.38	59.38	-1.82%	111
Jul 31, 2026	59.74	60.48	59.22	60.48	60.48	-0.49%	120
Jul 30, 2026	65.94	65.94	60.10	60.78	60.78	-8.38%	2,188
Jul 29, 2026	65.66	65.66	65.66	66.34	66.34	-0.39%	19
Jul 28, 2026	65.40	67.64	65.40	66.60	66.60	3.97%	107
Jul 27, 2026	63.40	63.40	63.40	64.06	64.06	-0.31%	80
Jul 24, 2026	64.24	64.24	64.24	64.26	64.26	1.04%	2
Jul 23, 2026	63.14	63.14	63.14	63.60	63.60	0.35%	23
Jul 22, 2026	63.38	63.38	63.38	63.38	63.38	-1.00%	-
Jul 21, 2026	64.66	65.04	64.00	64.02	64.02	-1.87%	413
Jul 20, 2026	65.12	65.42	65.12	65.24	65.24	0.03%	128
Jul 17, 2026	64.28	64.28	64.28	65.22	65.22	3.79%	16
Jul 16, 2026	61.74	62.98	61.74	62.84	62.84	1.22%	72
Jul 15, 2026	61.72	61.72	61.72	62.08	62.08	0.45%	50
Jul 14, 2026	63.20	63.20	62.90	61.80	61.80	-1.72%	80
Jul 13, 2026	62.88	62.88	62.88	62.88	62.88	0.48%	-
Jul 10, 2026	62.98	63.20	62.72	62.58	62.58	-1.70%	466
Jul 9, 2026	63.66	63.66	63.66	63.66	63.66	-1.64%	-
Jul 8, 2026	64.72	64.72	64.72	64.72	64.72	0.84%	-
Jul 7, 2026	64.18	64.18	64.18	64.18	64.18	2.33%	-
Jul 6, 2026	62.72	62.72	62.72	62.72	62.72	-1.57%	-
Jul 3, 2026	63.72	63.72	63.72	63.72	63.72	-0.06%	-
Jul 2, 2026	62.80	62.80	62.76	63.76	63.76	1.37%	77
Jul 1, 2026	63.52	63.58	62.74	62.90	62.90	-0.69%	64
Jun 30, 2026	63.34	63.34	63.34	63.34	63.34	-1.68%	-
Jun 29, 2026	64.42	64.42	64.42	64.42	64.42	0.03%	-
Jun 26, 2026	64.72	64.72	64.72	64.40	64.40	0.34%	15