BIT:1MRKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 27, 2026	93.91	95.49	93.91	94.95	94.95	-0.49%	55
Apr 24, 2026	95.60	95.60	95.60	95.42	95.42	-1.86%	10
Apr 23, 2026	96.50	96.50	96.50	97.23	97.23	1.33%	88
Apr 22, 2026	95.65	95.65	95.65	95.95	95.95	0.37%	45
Apr 21, 2026	99.80	99.80	96.00	95.60	95.60	-4.95%	211
Apr 20, 2026	102.04	102.04	100.00	100.58	100.58	1.57%	35
Apr 17, 2026	98.54	99.00	98.54	99.03	99.03	0.63%	108
Apr 16, 2026	99.76	99.76	98.74	98.41	98.41	-1.35%	79
Apr 15, 2026	100.46	100.46	99.20	99.76	99.76	-2.33%	542
Apr 14, 2026	104.24	104.24	100.16	102.14	102.14	-0.31%	87
Apr 13, 2026	102.46	102.46	102.46	102.46	102.46	-1.27%	-
Apr 10, 2026	103.20	103.20	103.20	103.78	103.78	-0.69%	3
Apr 9, 2026	105.50	105.50	105.50	104.50	104.50	0.25%	150
Apr 8, 2026	101.98	104.24	101.72	104.24	104.24	2.74%	173
Apr 7, 2026	101.46	101.46	101.46	101.46	101.46	-2.44%	-
Apr 2, 2026	104.40	106.20	104.40	104.00	104.00	-0.19%	36
Apr 1, 2026	105.00	105.00	104.00	104.20	104.20	-0.19%	115
Mar 31, 2026	101.40	104.40	101.40	104.40	104.40	1.36%	24
Mar 30, 2026	101.20	106.00	98.80	103.00	103.00	-0.96%	840
Mar 27, 2026	103.60	104.60	103.60	104.00	104.00	1.36%	173
Mar 26, 2026	103.20	103.80	103.20	102.60	102.60	-1.16%	148
Mar 25, 2026	100.80	101.20	100.80	103.80	103.80	3.39%	125
Mar 24, 2026	100.40	100.40	100.40	100.40	100.40	0.90%	-
Mar 23, 2026	98.70	98.70	94.30	99.50	99.50	-0.10%	94
Mar 20, 2026	99.60	99.60	99.60	99.60	99.60	0.71%	-
Mar 19, 2026	98.90	98.90	98.90	98.90	98.90	-0.60%	-
Mar 18, 2026	99.50	99.50	99.50	99.50	99.50	-0.90%	-
Mar 17, 2026	99.30	99.40	99.30	100.40	100.40	0.70%	85
Mar 16, 2026	99.70	99.70	99.70	99.70	99.70	3.21%	-