BIT:1MO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	63.44	64.24	63.44	64.18	64.18	1.49%	180
Jun 24, 2026	62.48	63.16	62.48	63.24	63.24	1.09%	173
Jun 23, 2026	62.56	62.56	62.56	62.56	62.56	2.19%	-
Jun 22, 2026	60.66	60.66	60.46	61.22	61.22	1.56%	9
Jun 19, 2026	60.06	60.06	60.06	60.28	60.28	0.40%	100
Jun 18, 2026	60.04	60.04	60.04	60.04	60.04	0.67%	-
Jun 17, 2026	59.94	59.94	59.68	59.64	59.64	-1.09%	148
Jun 16, 2026	60.48	60.48	60.48	60.30	60.30	0.27%	8
Jun 15, 2026	61.78	61.78	60.46	60.14	60.14	-7.02%	566
Jun 12, 2026	64.68	64.68	64.68	64.68	64.68	3.78%	-
Jun 11, 2026	63.48	63.48	63.48	63.24	62.32	-0.44%	79
Jun 10, 2026	62.34	62.34	62.34	63.52	62.60	2.62%	20
Jun 9, 2026	61.90	61.90	61.90	61.90	61.00	-0.45%	-
Jun 8, 2026	62.18	62.18	62.18	62.18	61.28	-0.16%	-