BIT:1MRKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	129.46	129.66	127.90	129.66	129.66	-1.10%	91
Sep 24, 2026	131.10	131.10	131.10	131.10	131.10	1.08%	-
Sep 23, 2026	129.38	129.38	129.38	129.70	129.70	-3.11%	73
Sep 22, 2026	130.00	133.00	129.62	133.86	133.86	3.22%	209
Sep 21, 2026	126.70	128.98	115.40	129.68	129.68	1.49%	257
Sep 18, 2026	128.14	129.96	126.66	127.78	127.78	0.03%	398
Sep 17, 2026	128.14	128.14	126.90	127.74	127.74	2.42%	21
Sep 16, 2026	125.96	125.96	125.96	124.72	124.72	0.26%	35
Sep 15, 2026	123.74	123.74	123.74	124.40	124.40	2.67%	1
Sep 14, 2026	121.16	121.16	121.16	121.16	121.16	-2.22%	-
Sep 11, 2026	124.00	124.64	124.00	124.64	123.91	0.42%	20
Sep 10, 2026	127.00	127.00	124.12	124.12	123.39	-2.42%	70
Sep 9, 2026	127.20	127.20	127.20	127.20	126.45	-0.62%	-
Sep 8, 2026	126.34	129.66	126.34	128.00	127.25	-1.04%	31
Sep 7, 2026	130.04	130.04	130.04	129.34	128.58	-0.29%	85
Sep 4, 2026	128.28	129.72	128.28	129.72	128.96	0.23%	91
Sep 3, 2026	130.46	130.46	128.94	129.42	128.66	-0.58%	86
Sep 2, 2026	130.18	130.18	130.18	130.18	129.42	1.15%	-
Sep 1, 2026	127.78	130.34	126.80	128.70	127.94	0.09%	204
Aug 31, 2026	126.00	128.56	126.00	128.58	127.82	0.99%	6
Aug 28, 2026	127.02	129.20	127.02	127.32	126.57	-1.18%	250
Aug 27, 2026	131.26	131.26	128.48	128.84	128.08	-2.38%	140
Aug 26, 2026	134.50	135.96	131.98	131.98	131.20	-0.29%	103
Aug 25, 2026	129.02	134.14	127.50	132.36	131.58	2.49%	482
Aug 24, 2026	130.80	132.78	128.18	129.14	128.38	-1.73%	207
Aug 21, 2026	128.38	133.24	126.52	131.42	130.65	0.95%	374
Aug 20, 2026	130.46	141.16	126.66	130.18	129.42	1.34%	854
Aug 19, 2026	118.54	131.98	118.54	128.46	127.71	9.85%	636
Aug 18, 2026	114.64	114.64	114.64	116.94	116.25	-0.63%	5
Aug 17, 2026	117.92	117.92	117.92	117.68	116.99	2.33%	25
Aug 14, 2026	117.20	117.20	112.66	115.00	114.32	-0.38%	107
Aug 13, 2026	117.92	117.92	116.80	115.44	114.76	1.55%	51
Aug 12, 2026	113.68	113.68	113.68	113.68	113.01	0.50%	-
Aug 11, 2026	113.34	114.38	113.34	113.12	112.46	0.69%	18
Aug 10, 2026	112.64	113.00	110.56	112.34	111.68	1.59%	133
Aug 7, 2026	111.72	113.66	107.38	110.58	109.93	-0.56%	76
Aug 6, 2026	108.90	108.90	108.90	111.20	110.55	-1.28%	129
Aug 5, 2026	115.72	115.72	112.00	112.64	111.98	2.03%	164
Aug 4, 2026	112.82	115.40	108.56	110.40	109.75	-0.76%	98
Aug 3, 2026	110.76	114.46	110.76	111.24	110.59	-1.87%	37
Jul 31, 2026	118.30	118.30	110.38	113.36	112.69	1.27%	154
Jul 30, 2026	111.94	111.94	111.94	111.94	111.28	-3.23%	-
Jul 29, 2026	114.18	115.68	114.18	115.68	115.00	-0.19%	82
Jul 28, 2026	115.04	117.88	114.14	115.90	115.22	0.84%	209
Jul 27, 2026	114.94	114.94	114.94	114.94	114.26	0.19%	-
Jul 24, 2026	114.72	114.72	114.72	114.72	114.05	-0.19%	-
Jul 23, 2026	109.90	115.00	109.90	114.94	114.26	3.03%	151
Jul 22, 2026	111.56	111.56	111.56	111.56	110.90	1.60%	-
Jul 21, 2026	107.16	109.80	107.16	109.80	109.15	-0.88%	30
Jul 20, 2026	112.50	113.24	108.62	110.78	110.13	-1.67%	88