BIT:1MRKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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