BIT:1MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	128.00	128.00	128.00	128.00	128.00	-1.42%	-
May 25, 2026	129.20	129.20	128.60	129.85	129.85	0.82%	77
May 22, 2026	128.20	129.35	128.20	128.80	128.80	1.74%	147
May 21, 2026	125.20	126.15	125.20	126.60	126.60	3.47%	236
May 20, 2026	122.35	122.35	122.35	122.35	122.35	1.37%	-
May 19, 2026	120.70	120.70	120.70	120.70	120.70	2.37%	-
May 18, 2026	116.65	117.15	116.65	117.90	117.90	0.99%	10
May 15, 2026	116.75	120.05	116.65	116.75	116.75	-3.19%	43
May 14, 2026	122.00	122.00	120.20	120.60	120.60	-0.17%	113
May 13, 2026	121.35	122.60	120.50	120.80	120.80	6.71%	356
May 12, 2026	113.20	113.20	113.20	113.20	113.20	-0.13%	-
May 11, 2026	113.35	113.35	113.35	113.35	113.35	0.40%	-
May 8, 2026	112.90	112.90	112.90	112.90	112.90	-1.53%	-
May 7, 2026	115.15	115.15	115.15	114.65	114.65	0.57%	40
May 6, 2026	112.30	113.40	112.30	114.00	114.00	3.17%	105
May 5, 2026	109.60	109.60	109.55	110.50	110.50	1.33%	41
May 4, 2026	108.30	110.00	108.10	109.05	109.05	-1.18%	132
Apr 30, 2026	108.35	110.65	108.25	110.35	110.35	2.60%	32
Apr 29, 2026	108.80	108.80	108.10	107.55	107.55	-3.59%	195
Apr 28, 2026	108.35	108.35	108.35	111.55	111.55	2.53%	15
Apr 27, 2026	112.85	112.85	109.40	108.80	108.80	-0.73%	47
Apr 24, 2026	111.80	111.80	111.80	111.80	109.60	0.18%	-
Apr 23, 2026	112.80	112.80	112.80	111.60	109.40	-2.87%	175
Apr 22, 2026	116.40	116.40	116.40	114.90	112.64	-2.75%	17
Apr 21, 2026	118.30	118.35	118.30	118.15	115.83	0.72%	34
Apr 20, 2026	117.30	117.30	117.30	117.30	114.99	-0.85%	-
Apr 17, 2026	114.25	114.25	114.25	118.30	115.97	3.54%	12
Apr 16, 2026	116.10	116.25	115.65	114.25	112.00	-2.48%	120
Apr 15, 2026	117.90	118.20	117.90	117.15	114.84	0.34%	36
Apr 14, 2026	115.00	116.60	115.00	116.75	114.45	3.50%	314
Apr 13, 2026	111.00	112.35	111.00	112.80	110.58	0.40%	18
Apr 10, 2026	112.35	112.35	112.35	112.35	110.14	1.26%	-
Apr 9, 2026	110.95	110.95	110.95	110.95	108.77	-1.77%	-
Apr 8, 2026	112.80	112.80	112.80	112.95	110.73	5.17%	50
Apr 7, 2026	112.55	112.55	110.55	107.40	105.29	-1.65%	61
Apr 2, 2026	111.85	111.85	107.65	109.20	107.05	-0.86%	59
Apr 1, 2026	110.15	110.15	110.15	110.15	107.98	2.37%	-
Mar 31, 2026	107.60	107.60	107.60	107.60	105.48	0.28%	-
Mar 30, 2026	107.30	107.30	107.30	107.30	105.19	2.14%	-
Mar 27, 2026	105.05	105.05	105.05	105.05	102.98	-1.45%	-
Mar 26, 2026	106.40	106.40	106.40	106.60	104.50	1.04%	50
Mar 25, 2026	105.50	105.50	105.50	105.50	103.42	1.64%	-
Mar 24, 2026	103.95	103.95	103.95	103.80	101.76	0.39%	10
Mar 23, 2026	102.35	104.95	102.35	103.40	101.37	-0.91%	32
Mar 20, 2026	104.75	104.75	104.75	104.35	102.30	-2.75%	74
Mar 19, 2026	107.85	107.85	107.85	107.30	105.19	-1.74%	22
Mar 18, 2026	109.20	109.20	109.20	109.20	107.05	-1.80%	-
Mar 17, 2026	108.80	109.80	108.30	111.20	109.01	3.15%	56
Mar 16, 2026	107.45	107.45	106.50	107.80	105.68	-0.19%	61
Mar 13, 2026	108.85	108.85	108.10	108.00	105.87	-1.28%	574