BIT:1MRKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	128.28	129.72	128.28	129.72	129.72	0.23%	91
Sep 3, 2026	130.46	130.46	128.94	129.42	129.42	-0.58%	86
Sep 2, 2026	130.18	130.18	130.18	130.18	130.18	1.15%	-
Sep 1, 2026	127.78	130.34	126.80	128.70	128.70	0.09%	204
Aug 31, 2026	126.00	128.56	126.00	128.58	128.58	0.99%	6
Aug 28, 2026	127.02	129.20	127.02	127.32	127.32	-1.18%	250
Aug 27, 2026	131.26	131.26	128.48	128.84	128.84	-2.38%	140
Aug 26, 2026	134.50	135.96	131.98	131.98	131.98	-0.29%	103
Aug 25, 2026	129.02	134.14	127.50	132.36	132.36	2.49%	482
Aug 24, 2026	130.80	132.78	128.18	129.14	129.14	-1.73%	207
Aug 21, 2026	128.38	133.24	126.52	131.42	131.42	0.95%	374
Aug 20, 2026	130.46	141.16	126.66	130.18	130.18	1.34%	854
Aug 19, 2026	118.54	131.98	118.54	128.46	128.46	9.85%	636
Aug 18, 2026	114.64	114.64	114.64	116.94	116.94	-0.63%	5
Aug 17, 2026	117.92	117.92	117.92	117.68	117.68	2.33%	25
Aug 14, 2026	117.20	117.20	112.66	115.00	115.00	-0.38%	107
Aug 13, 2026	117.92	117.92	116.80	115.44	115.44	1.55%	51
Aug 12, 2026	113.68	113.68	113.68	113.68	113.68	0.50%	-
Aug 11, 2026	113.34	114.38	113.34	113.12	113.12	0.69%	18
Aug 10, 2026	112.64	113.00	110.56	112.34	112.34	1.59%	133
Aug 7, 2026	111.72	113.66	107.38	110.58	110.58	-0.56%	76
Aug 6, 2026	108.90	108.90	108.90	111.20	111.20	-1.28%	129
Aug 5, 2026	115.72	115.72	112.00	112.64	112.64	2.03%	164
Aug 4, 2026	112.82	115.40	108.56	110.40	110.40	-0.76%	98
Aug 3, 2026	110.76	114.46	110.76	111.24	111.24	-1.87%	37
Jul 31, 2026	118.30	118.30	110.38	113.36	113.36	1.27%	154
Jul 30, 2026	111.94	111.94	111.94	111.94	111.94	-3.23%	-
Jul 29, 2026	114.18	115.68	114.18	115.68	115.68	-0.19%	82
Jul 28, 2026	115.04	117.88	114.14	115.90	115.90	0.84%	209
Jul 27, 2026	114.94	114.94	114.94	114.94	114.94	0.19%	-
Jul 24, 2026	114.72	114.72	114.72	114.72	114.72	-0.19%	-
Jul 23, 2026	109.90	115.00	109.90	114.94	114.94	3.03%	151
Jul 22, 2026	111.56	111.56	111.56	111.56	111.56	1.60%	-
Jul 21, 2026	107.16	109.80	107.16	109.80	109.80	-0.88%	30
Jul 20, 2026	112.50	113.24	108.62	110.78	110.78	-1.67%	88
Jul 17, 2026	114.00	116.76	109.42	112.66	112.66	-1.69%	168
Jul 16, 2026	114.60	114.60	114.60	114.60	114.60	6.17%	-
Jul 15, 2026	107.94	107.94	107.94	107.94	107.94	2.25%	-
Jul 14, 2026	105.56	105.56	105.56	105.56	105.56	-2.58%	-
Jul 13, 2026	107.42	108.36	107.42	108.36	108.36	-0.02%	60
Jul 10, 2026	111.68	111.68	111.68	108.38	108.38	-1.31%	4
Jul 9, 2026	110.40	110.40	110.40	109.82	109.82	-1.19%	1
Jul 8, 2026	111.28	111.30	111.14	111.14	111.14	-2.20%	22
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