BIT:1MO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	60.60	62.28	60.60	62.28	61.38	2.74%	169
Jun 4, 2026	61.02	61.04	60.54	60.62	59.74	-0.59%	126
Jun 3, 2026	59.80	61.00	59.72	60.98	60.10	3.60%	975
Jun 2, 2026	59.18	59.18	59.18	58.86	58.01	-0.64%	10
Jun 1, 2026	59.78	59.78	59.40	59.24	58.38	-1.56%	50
May 29, 2026	61.96	61.98	60.18	60.18	59.31	-2.90%	99
May 28, 2026	62.00	62.00	62.00	61.98	61.08	-0.67%	9
May 27, 2026	62.40	62.40	62.40	62.40	61.50	0.58%	-
May 26, 2026	63.42	63.44	62.04	62.04	61.14	2.61%	313
May 25, 2026	63.82	63.82	63.00	60.46	59.58	-5.00%	260
May 22, 2026	63.36	63.36	63.28	63.64	62.72	-0.25%	24
May 21, 2026	63.00	64.16	63.00	63.80	62.88	0.25%	185
May 20, 2026	63.64	63.64	63.64	63.64	62.72	-0.06%	-
May 19, 2026	63.48	63.68	63.48	63.68	62.76	1.18%	251
May 18, 2026	62.94	62.94	62.94	62.94	62.03	0.90%	-
May 15, 2026	62.36	62.36	62.16	62.38	61.48	0.68%	65
May 14, 2026	61.96	61.96	61.96	61.96	61.06	2.04%	-
May 13, 2026	59.76	60.00	59.76	60.72	59.84	1.67%	103
May 12, 2026	58.78	59.00	58.78	59.72	58.85	2.58%	250
May 11, 2026	58.00	58.22	57.78	58.22	57.38	-0.82%	140
May 8, 2026	59.44	59.44	58.70	58.70	57.85	-0.47%	213
May 7, 2026	60.12	60.12	59.00	58.98	58.13	-2.29%	363
May 6, 2026	61.58	61.58	61.58	60.36	59.49	-3.30%	100
May 5, 2026	62.90	62.90	62.58	62.42	61.52	-1.51%	113
May 4, 2026	62.96	63.48	62.82	63.38	62.46	2.59%	432
Apr 30, 2026	58.18	62.64	58.18	61.78	60.88	5.86%	958
Apr 29, 2026	58.36	58.36	58.36	58.36	57.51	0.72%	-
Apr 28, 2026	57.16	57.94	57.16	57.94	57.10	3.46%	88