BIT:1MO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	59.94	59.94	59.94	59.94	-	-0.60%	96
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
Apr 27, 2026	56.64	56.64	56.56	56.00	55.19	-1.62%	200
Apr 24, 2026	56.92	56.92	56.92	56.92	56.10	0.74%	-
Apr 23, 2026	56.50	56.50	56.50	56.50	55.68	1.51%	-
Apr 22, 2026	55.66	55.66	55.66	55.66	54.85	1.09%	-
Apr 21, 2026	54.86	55.00	54.74	55.06	54.26	0.40%	211
Apr 20, 2026	54.66	54.94	54.66	54.84	54.05	0.73%	210
Apr 17, 2026	54.44	54.44	54.44	54.44	53.65	-0.73%	-
Apr 16, 2026	54.94	54.94	54.94	54.84	54.05	0.26%	5
Apr 15, 2026	54.80	54.80	54.70	54.70	53.91	-0.91%	131
Apr 14, 2026	56.22	56.22	56.22	55.20	54.40	-3.23%	350
Apr 13, 2026	57.04	57.04	57.04	57.04	56.21	-0.14%	-
Apr 10, 2026	57.78	57.78	57.40	57.12	56.29	-0.07%	19
Apr 9, 2026	57.02	57.40	57.02	57.16	56.33	1.82%	22
Apr 8, 2026	56.62	56.62	55.78	56.14	55.33	-3.21%	640