BIT:1MRKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	113.64	113.64	113.64	113.64	113.64	2.73%	-
Jul 6, 2026	110.10	114.34	110.10	110.62	110.62	-2.42%	270
Jul 3, 2026	113.36	113.36	113.36	113.36	113.36	1.09%	-
Jul 2, 2026	107.86	112.14	107.86	112.14	112.14	0.77%	13
Jul 1, 2026	111.28	111.28	111.28	111.28	111.28	-0.20%	-
Jun 30, 2026	115.90	116.62	108.90	111.50	111.50	-0.84%	296
Jun 29, 2026	111.10	112.60	111.10	112.44	112.44	-0.09%	201
Jun 26, 2026	109.90	115.82	109.02	112.54	112.54	4.09%	413
Jun 25, 2026	107.00	112.62	107.00	108.12	108.12	2.13%	3
Jun 24, 2026	106.22	106.22	103.66	105.86	105.86	2.28%	217
Jun 23, 2026	103.00	104.42	103.00	103.50	103.50	3.96%	368
Jun 22, 2026	97.67	100.48	95.88	99.56	99.56	-0.68%	109
Jun 19, 2026	95.91	95.91	95.91	100.24	100.24	1.32%	83
Jun 18, 2026	98.00	98.00	98.00	98.93	98.93	-1.58%	10
Jun 17, 2026	99.00	99.00	99.00	100.52	100.52	0.62%	1
Jun 16, 2026	99.20	99.20	98.00	99.90	99.90	0.12%	106
Jun 15, 2026	99.78	99.78	99.78	99.78	99.78	-0.22%	-
Jun 12, 2026	100.00	100.00	100.00	100.00	100.00	-4.83%	-
Jun 11, 2026	100.76	105.16	100.76	105.08	105.08	2.38%	191
Jun 10, 2026	104.00	104.00	102.00	102.64	102.64	-0.72%	417
Jun 9, 2026	105.08	105.08	105.08	103.38	103.38	-1.62%	350
Jun 8, 2026	106.80	106.80	104.44	105.08	105.08	-1.17%	244
Jun 5, 2026	105.00	106.00	105.00	106.32	106.32	4.30%	145
Jun 4, 2026	101.94	101.94	101.94	101.94	101.94	2.02%	-
Jun 3, 2026	102.68	102.68	99.92	99.92	99.92	0.65%	88
Jun 2, 2026	99.27	99.27	99.27	99.27	99.27	0.71%	-
Jun 1, 2026	98.57	98.57	98.57	98.57	98.57	-2.96%	-
May 29, 2026	101.58	101.58	101.58	101.58	101.58	-1.07%	-
May 28, 2026	103.54	103.54	103.54	102.68	102.68	-2.00%	80
May 27, 2026	103.64	103.64	103.64	104.78	104.78	1.53%	50
May 26, 2026	106.00	106.00	103.76	103.20	103.20	-1.73%	16
May 25, 2026	103.02	105.50	103.02	105.02	105.02	0.08%	161
May 22, 2026	100.80	104.94	100.80	104.94	104.94	6.14%	250
May 21, 2026	98.87	98.87	98.87	98.87	98.87	1.35%	-
May 20, 2026	97.55	97.55	97.55	97.55	97.55	-1.67%	-
May 19, 2026	99.21	99.21	99.21	99.21	99.21	3.60%	-
May 18, 2026	95.89	95.89	95.89	95.76	95.76	-0.15%	100
May 15, 2026	99.06	99.06	99.06	95.90	95.90	-0.80%	2
May 14, 2026	96.60	97.17	94.01	96.67	96.67	0.38%	320
May 13, 2026	92.37	98.59	91.10	96.30	96.30	-0.20%	107
May 12, 2026	91.52	91.52	91.52	96.49	96.49	0.48%	40
May 11, 2026	94.00	95.31	94.00	96.03	96.03	0.81%	80
May 8, 2026	94.82	94.82	94.82	95.26	95.26	0.50%	6
May 7, 2026	95.83	95.83	94.71	94.79	94.79	-2.10%	236
May 6, 2026	97.00	99.40	96.56	96.82	96.82	-0.05%	289
May 5, 2026	100.28	100.28	99.38	96.87	96.87	0.32%	15
May 4, 2026	96.20	96.20	96.20	96.56	96.56	2.46%	5
Apr 30, 2026	100.00	100.00	100.00	94.24	94.24	-0.18%	100
Apr 29, 2026	92.74	92.74	92.74	94.41	94.41	-1.09%	6
Apr 28, 2026	95.45	95.45	95.45	95.45	95.45	0.53%	-