BIT:1MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	192.80	194.55	189.30	195.55	195.55	2.95%	270
Jun 16, 2026	188.70	188.70	188.70	189.95	189.95	0.53%	14
Jun 15, 2026	190.05	190.05	187.80	188.95	188.95	1.18%	28
Jun 12, 2026	181.70	185.90	181.70	186.75	186.75	3.18%	4
Jun 11, 2026	179.45	179.45	179.45	181.00	181.00	0.75%	30
Jun 10, 2026	186.95	186.95	179.65	179.65	179.65	-0.19%	6
Jun 9, 2026	185.75	185.75	180.00	180.00	180.00	-3.56%	108
Jun 8, 2026	181.40	190.45	174.95	186.65	186.65	0.21%	227
Jun 5, 2026	181.10	192.35	181.10	186.25	186.25	-0.75%	48
Jun 4, 2026	184.65	184.65	184.65	187.65	187.65	-0.11%	64
Jun 3, 2026	189.00	190.35	180.80	187.85	187.85	1.21%	100
Jun 2, 2026	183.50	190.15	177.45	185.60	185.60	2.65%	320
Jun 1, 2026	183.25	183.50	175.50	180.80	180.80	0.39%	407
May 29, 2026	178.65	181.85	175.70	180.10	180.10	3.33%	112
May 28, 2026	174.50	182.50	174.00	174.30	174.30	1.60%	41
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