BIT:1MTCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.84	32.85	32.80	32.70	32.70	3.65%	480
Aug 13, 2026	31.55	31.55	31.55	31.55	31.55	-0.11%	-
Aug 12, 2026	31.64	31.64	31.64	31.59	31.59	-1.68%	40
Aug 11, 2026	32.13	32.13	32.13	32.13	32.13	1.12%	-
Aug 10, 2026	32.60	32.60	32.60	31.77	31.77	-1.12%	15
Aug 7, 2026	32.13	32.13	32.13	32.13	32.13	1.34%	-
Aug 6, 2026	31.71	31.71	31.71	31.71	31.71	-3.34%	-
Aug 5, 2026	31.54	32.94	31.53	32.80	32.80	-8.43%	1,447
Aug 4, 2026	35.82	35.82	35.82	35.82	35.82	0.70%	-
Aug 3, 2026	35.57	35.57	35.57	35.57	35.57	4.74%	-
Jul 31, 2026	33.96	33.96	33.96	33.96	33.96	0.98%	-
Jul 30, 2026	33.63	33.63	33.63	33.63	33.63	-3.64%	-
Jul 29, 2026	34.90	34.90	34.90	34.90	34.90	0.72%	-
Jul 28, 2026	34.65	34.65	34.65	34.65	34.65	1.15%	-
Jul 27, 2026	34.26	34.26	34.26	34.26	34.26	1.18%	-
Jul 24, 2026	33.86	33.86	33.86	33.86	33.86	4.33%	-
Jul 23, 2026	32.45	32.45	32.45	32.45	32.45	-2.73%	-
Jul 22, 2026	33.36	33.36	33.36	33.36	33.36	-1.58%	-
Jul 21, 2026	33.90	33.90	33.90	33.90	33.90	-1.71%	-
Jul 20, 2026	34.34	34.34	33.87	34.49	34.49	1.13%	4
Jul 17, 2026	34.10	34.10	34.10	34.10	34.10	-4.50%	-
Jul 16, 2026	35.13	35.13	35.13	35.71	35.71	3.82%	111
Jul 15, 2026	34.39	34.39	34.39	34.39	34.39	3.34%	-
Jul 14, 2026	33.28	33.28	33.28	33.28	33.28	-2.69%	-
Jul 13, 2026	34.20	34.20	34.20	34.20	34.20	-0.06%	-
Jul 10, 2026	34.22	34.22	34.22	34.22	34.22	0.22%	-
Jul 9, 2026	34.15	34.15	34.15	34.15	34.15	2.85%	-
Jul 8, 2026	33.20	33.20	33.20	33.20	33.20	-2.27%	-
Jul 7, 2026	33.97	33.97	33.97	33.97	33.97	4.11%	-
Jul 6, 2026	33.67	33.67	32.84	32.63	32.63	-9.45%	5
Jul 3, 2026	36.21	36.21	36.21	36.21	36.04	8.58%	-
Jul 2, 2026	33.35	33.35	33.35	33.35	33.19	-2.08%	-
Jul 1, 2026	32.91	32.91	32.91	34.06	33.90	3.13%	1
Jun 30, 2026	33.06	33.06	33.06	33.03	32.87	-1.12%	2
Jun 29, 2026	33.40	33.40	33.40	33.40	33.24	4.18%	-
Jun 26, 2026	32.06	32.06	32.06	32.06	31.91	5.25%	-
Jun 25, 2026	30.46	30.46	30.46	30.46	30.31	-3.74%	-
Jun 24, 2026	31.65	31.65	31.65	31.65	31.49	2.39%	-
Jun 23, 2026	30.91	30.91	30.91	30.91	30.76	0.88%	-
Jun 22, 2026	30.64	30.64	30.64	30.64	30.49	-2.67%	-
Jun 19, 2026	31.48	31.48	31.48	31.48	31.32	1.16%	-
Jun 18, 2026	31.12	31.12	31.12	31.12	30.96	-0.02%	-
Jun 17, 2026	31.12	31.12	31.12	31.12	30.97	-1.41%	-
Jun 16, 2026	31.57	31.57	31.57	31.57	31.41	1.15%	-
Jun 15, 2026	31.21	31.21	31.21	31.21	31.05	3.57%	-
Jun 12, 2026	30.13	30.13	30.13	30.13	29.98	1.89%	-
Jun 11, 2026	29.57	29.57	29.57	29.57	29.43	-0.82%	-
Jun 10, 2026	29.82	29.82	29.82	29.82	29.67	0.32%	-
Jun 9, 2026	29.72	29.72	29.72	29.72	29.58	0.54%	-
Jun 8, 2026	29.54	29.54	29.54	29.56	29.42	-1.30%	2