BIT:1MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	171.75	171.75	170.70	171.55	171.55	-0.72%	38
May 26, 2026	172.80	172.80	172.80	172.80	172.80	-0.80%	-
May 25, 2026	171.45	178.55	171.45	174.20	174.20	0.11%	30
May 22, 2026	175.50	179.75	173.95	174.00	174.00	1.67%	171
May 21, 2026	172.55	172.55	161.75	171.15	171.15	2.03%	16
May 20, 2026	167.20	167.20	167.20	167.75	167.75	1.88%	18
May 19, 2026	164.65	164.65	164.65	164.65	164.65	0.15%	-
May 18, 2026	169.15	169.15	165.80	164.40	164.40	-1.29%	10
May 15, 2026	172.05	172.05	165.65	166.55	166.55	-0.48%	24
May 14, 2026	167.75	167.75	162.35	167.35	167.35	1.76%	25
May 13, 2026	164.45	164.45	164.45	164.45	164.45	2.49%	-
May 12, 2026	158.00	159.90	156.25	160.45	160.45	-1.35%	82
May 11, 2026	162.25	162.25	162.25	162.65	162.65	-0.49%	1
May 8, 2026	163.45	163.45	163.45	163.45	163.45	0.52%	-
May 7, 2026	162.60	162.60	162.60	162.60	162.60	-1.28%	-
May 6, 2026	164.70	164.70	164.70	164.70	164.70	1.89%	-
May 5, 2026	161.65	161.65	161.65	161.65	161.65	0.62%	-
May 4, 2026	160.35	160.35	160.35	160.65	160.65	0.12%	7
Apr 30, 2026	156.80	160.45	156.80	160.45	160.45	1.68%	42
Apr 29, 2026	152.45	152.45	152.40	157.80	157.80	-2.11%	30
Apr 28, 2026	164.25	164.25	161.20	161.20	161.20	0.34%	172
Apr 27, 2026	160.65	160.65	160.65	160.65	160.65	0.19%	-
Apr 24, 2026	160.35	160.35	160.35	160.35	160.35	-6.31%	-
Apr 23, 2026	171.15	171.15	171.15	171.15	171.15	4.65%	-
Apr 22, 2026	161.05	161.05	161.05	163.55	163.55	1.46%	20
Apr 21, 2026	161.20	161.20	161.20	161.20	161.20	0.09%	-
Apr 20, 2026	160.00	160.00	160.00	161.05	161.05	0.12%	25
Apr 17, 2026	160.85	160.85	160.85	160.85	160.85	0.75%	-
Apr 16, 2026	165.00	166.80	160.75	159.65	159.65	-1.51%	37
Apr 15, 2026	156.50	163.80	156.50	162.10	162.10	3.91%	60
Apr 14, 2026	155.70	156.65	151.15	156.00	156.00	3.28%	65
Apr 13, 2026	151.60	151.60	149.00	151.05	151.05	0.37%	12
Apr 10, 2026	150.50	150.50	150.50	150.50	150.50	0.10%	-
Apr 9, 2026	148.30	150.35	148.25	150.35	150.35	0.53%	48
Apr 8, 2026	150.90	151.20	145.85	149.55	149.55	3.67%	27
Apr 7, 2026	144.60	144.60	144.60	144.25	144.25	0.58%	1
Apr 2, 2026	143.42	143.42	143.42	143.42	143.42	0.04%	-
Apr 1, 2026	143.36	143.36	143.36	143.36	143.36	2.65%	-
Mar 31, 2026	139.66	139.66	139.66	139.66	139.66	-0.04%	-
Mar 30, 2026	140.18	140.18	140.18	139.72	139.72	2.03%	3
Mar 27, 2026	146.10	146.10	138.02	136.94	136.94	-3.06%	10
Mar 26, 2026	142.00	142.00	142.00	141.26	141.26	-1.55%	1
Mar 25, 2026	143.48	143.48	143.48	143.48	143.48	0.38%	-
Mar 24, 2026	140.06	140.06	140.06	142.94	142.94	0.95%	11
Mar 23, 2026	138.06	138.06	138.06	141.60	141.60	1.58%	2
Mar 20, 2026	133.02	139.20	133.02	139.40	139.40	1.99%	11
Mar 19, 2026	136.68	136.68	136.68	136.68	136.68	-1.68%	-
Mar 18, 2026	139.02	139.02	139.02	139.02	139.02	0.40%	-
Mar 17, 2026	138.46	138.46	138.46	138.46	138.46	2.43%	-
Mar 16, 2026	135.18	135.18	135.18	135.18	135.18	-0.30%	-