BIT:1MO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	61.64	61.64	61.64	61.22	61.22	1.06%	50
Sep 23, 2026	60.78	60.78	60.78	60.58	60.58	0.83%	150
Sep 22, 2026	60.08	60.08	60.08	60.08	60.08	0.64%	-
Sep 21, 2026	60.32	60.32	59.70	59.70	59.70	-1.94%	97
Sep 18, 2026	60.88	60.88	60.88	60.88	60.88	1.16%	-
Sep 17, 2026	60.96	60.96	60.22	60.18	60.18	-1.44%	65
Sep 16, 2026	60.50	60.50	60.46	61.06	61.06	0.49%	76
Sep 15, 2026	60.40	60.76	59.96	60.76	60.76	-4.16%	106
Sep 14, 2026	56.76	58.40	56.76	63.40	63.40	8.55%	417
Sep 11, 2026	59.68	59.72	59.36	59.36	58.40	0.37%	49
Sep 10, 2026	59.14	59.14	59.14	59.14	58.19	1.72%	-
Sep 9, 2026	58.14	58.14	58.14	58.14	57.20	-0.41%	-
Sep 8, 2026	58.38	58.38	58.38	58.38	57.44	0.45%	-
Sep 7, 2026	58.12	58.12	58.12	58.12	57.18	-2.52%	-
Sep 4, 2026	59.62	59.62	59.62	59.62	58.66	-0.86%	-
Sep 3, 2026	60.14	60.14	60.14	60.14	59.17	0.23%	-
Sep 2, 2026	60.00	60.00	60.00	60.00	59.03	-1.22%	-
Sep 1, 2026	59.02	60.60	59.02	60.74	59.76	2.91%	210
Aug 31, 2026	58.90	59.24	58.88	59.02	58.07	0.24%	549
Aug 28, 2026	58.42	58.88	58.42	58.88	57.93	0.34%	364
Aug 27, 2026	58.68	58.68	58.68	58.68	57.73	-0.88%	-
Aug 26, 2026	58.78	58.78	58.30	59.20	58.25	1.68%	300
Aug 25, 2026	58.84	59.04	58.40	58.22	57.28	-1.12%	182
Aug 24, 2026	58.12	58.12	58.12	58.88	57.93	3.59%	47
Aug 21, 2026	56.84	56.84	56.84	56.84	55.92	-0.32%	-
Aug 20, 2026	56.34	56.48	56.34	57.02	56.10	1.89%	77
Aug 19, 2026	56.56	56.58	55.84	55.96	55.06	-0.29%	151
Aug 18, 2026	55.96	56.22	55.86	56.12	55.22	0.32%	550
Aug 17, 2026	56.78	56.78	56.60	55.94	55.04	-2.13%	59
Aug 14, 2026	56.68	56.68	56.54	57.16	56.24	0.60%	50
Aug 13, 2026	55.86	56.20	55.86	56.82	55.90	1.00%	926
Aug 12, 2026	56.28	56.34	56.28	56.26	55.35	0.11%	60
Aug 11, 2026	56.20	56.20	56.20	56.20	55.29	-3.07%	-
Aug 10, 2026	57.98	57.98	57.98	57.98	57.05	-2.03%	-
Aug 7, 2026	59.18	59.18	59.18	59.18	58.23	-0.07%	-
Aug 6, 2026	59.50	60.14	59.50	59.22	58.27	1.93%	540
Aug 5, 2026	59.14	59.14	59.14	58.10	57.16	-1.09%	50
Aug 4, 2026	59.38	59.38	58.98	58.74	57.79	-1.08%	144
Aug 3, 2026	60.12	60.12	59.24	59.38	58.42	-1.82%	111
Jul 31, 2026	59.74	60.48	59.22	60.48	59.51	-0.49%	120
Jul 30, 2026	65.94	65.94	60.10	60.78	59.80	-8.38%	2,188
Jul 29, 2026	65.66	65.66	65.66	66.34	65.27	-0.39%	19
Jul 28, 2026	65.40	67.64	65.40	66.60	65.53	3.97%	107
Jul 27, 2026	63.40	63.40	63.40	64.06	63.03	-0.31%	80
Jul 24, 2026	64.24	64.24	64.24	64.26	63.22	1.04%	2
Jul 23, 2026	63.14	63.14	63.14	63.60	62.58	0.35%	23
Jul 22, 2026	63.38	63.38	63.38	63.38	62.36	-1.00%	-
Jul 21, 2026	64.66	65.04	64.00	64.02	62.99	-1.87%	413
Jul 20, 2026	65.12	65.42	65.12	65.24	64.19	0.03%	128
Jul 17, 2026	64.28	64.28	64.28	65.22	64.17	3.79%	16