BIT:1MO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	60.12	60.12	59.00	58.98	58.98	-2.29%	363
May 6, 2026	61.58	61.58	61.58	60.36	60.36	-3.30%	100
May 5, 2026	62.90	62.90	62.58	62.42	62.42	-1.51%	113
May 4, 2026	62.96	63.48	62.82	63.38	63.38	2.59%	432
Apr 30, 2026	58.18	62.64	58.18	61.78	61.78	5.86%	958
Apr 29, 2026	58.36	58.36	58.36	58.36	58.36	0.72%	-
Apr 28, 2026	57.16	57.94	57.16	57.94	57.94	3.46%	88
Apr 27, 2026	56.64	56.64	56.56	56.00	56.00	-1.62%	200
Apr 24, 2026	56.92	56.92	56.92	56.92	56.92	0.74%	-
Apr 23, 2026	56.50	56.50	56.50	56.50	56.50	1.51%	-
Apr 22, 2026	55.66	55.66	55.66	55.66	55.66	1.09%	-
Apr 21, 2026	54.86	55.00	54.74	55.06	55.06	0.40%	211
Apr 20, 2026	54.66	54.94	54.66	54.84	54.84	0.73%	210
Apr 17, 2026	54.44	54.44	54.44	54.44	54.44	-0.73%	-
Apr 16, 2026	54.94	54.94	54.94	54.84	54.84	0.26%	5
Apr 15, 2026	54.80	54.80	54.70	54.70	54.70	-0.91%	131
Apr 14, 2026	56.22	56.22	56.22	55.20	55.20	-3.23%	350
Apr 13, 2026	57.04	57.04	57.04	57.04	57.04	-0.14%	-
Apr 10, 2026	57.78	57.78	57.40	57.12	57.12	-0.07%	19
Apr 9, 2026	57.02	57.40	57.02	57.16	57.16	1.82%	22
Apr 8, 2026	56.62	56.62	55.78	56.14	56.14	-3.21%	640
Apr 7, 2026	57.02	57.74	57.02	58.00	58.00	0.87%	20
Apr 2, 2026	57.50	57.50	57.50	57.50	57.50	2.79%	-
Apr 1, 2026	57.00	57.00	57.00	55.94	55.94	-2.92%	4
Mar 31, 2026	58.29	58.29	58.29	57.62	57.62	-1.47%	38
Mar 30, 2026	57.93	58.03	57.63	58.48	58.48	1.09%	120
Mar 27, 2026	55.98	55.98	55.83	57.85	57.85	2.99%	205
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