BIT:1MTCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.13	30.13	30.13	30.13	30.13	1.89%	-
Jun 11, 2026	29.57	29.57	29.57	29.57	29.57	-0.82%	-
Jun 10, 2026	29.82	29.82	29.82	29.82	29.82	0.32%	-
Jun 9, 2026	29.72	29.72	29.72	29.72	29.72	0.54%	-
Jun 8, 2026	29.54	29.54	29.54	29.56	29.56	-1.30%	2
Jun 5, 2026	30.38	30.38	30.38	29.95	29.95	-1.11%	223
Jun 4, 2026	28.94	28.94	28.94	30.29	30.29	2.56%	4
Jun 3, 2026	30.15	30.15	30.15	29.53	29.53	-4.70%	1
Jun 2, 2026	30.99	30.99	30.99	30.99	30.99	-0.90%	-
Jun 1, 2026	31.59	31.59	30.97	31.27	31.27	0.51%	237
May 29, 2026	31.11	31.11	31.11	31.11	31.11	0.45%	-
May 28, 2026	30.97	30.97	30.97	30.97	30.97	-1.35%	-
May 27, 2026	31.39	31.39	31.39	31.39	31.39	3.00%	-
May 26, 2026	30.48	30.48	30.48	30.48	30.48	0.81%	-
May 25, 2026	31.76	31.76	31.76	30.23	30.23	-2.03%	4
May 22, 2026	30.86	30.86	30.86	30.86	30.86	0.88%	-
May 21, 2026	30.59	30.59	30.59	30.59	30.59	-0.07%	-
May 20, 2026	30.61	30.61	30.61	30.61	30.61	0.07%	-
May 19, 2026	30.59	30.59	30.59	30.59	30.59	-0.84%	-
May 18, 2026	30.85	30.85	30.85	30.85	30.85	0.70%	-
May 15, 2026	30.63	30.63	30.63	30.63	30.63	-0.42%	-
May 14, 2026	30.76	30.76	30.76	30.76	30.76	1.35%	-
May 13, 2026	30.35	30.35	30.35	30.35	30.35	0.15%	-
May 12, 2026	30.31	30.31	30.31	30.31	30.31	-1.38%	-
May 11, 2026	30.73	30.73	30.73	30.73	30.73	-0.44%	-
May 8, 2026	30.87	30.87	30.87	30.87	30.87	-1.31%	-
May 7, 2026	31.28	31.28	31.28	31.28	31.28	-3.44%	-
May 6, 2026	32.39	32.39	32.39	32.39	32.39	1.33%	-
May 5, 2026	31.97	31.97	31.97	31.97	31.97	-1.95%	-
May 4, 2026	32.60	32.60	32.60	32.60	32.60	2.40%	-
Apr 30, 2026	31.84	31.84	31.84	31.84	31.84	0.95%	-
Apr 29, 2026	31.54	31.54	31.54	31.54	31.54	-0.19%	-
Apr 28, 2026	31.60	31.60	31.60	31.60	31.60	0.25%	-
Apr 27, 2026	31.52	31.52	31.52	31.52	31.52	2.72%	-
Apr 24, 2026	30.68	30.68	30.68	30.68	30.68	0.84%	-
Apr 23, 2026	30.43	30.43	30.43	30.43	30.43	-1.07%	-
Apr 22, 2026	30.76	30.76	30.76	30.76	30.76	-0.28%	-
Apr 21, 2026	30.84	30.84	30.84	30.84	30.84	2.19%	-
Apr 20, 2026	30.18	30.18	30.18	30.18	30.18	-0.26%	-
Apr 17, 2026	30.26	30.26	30.26	30.26	30.26	2.58%	-
Apr 16, 2026	29.92	29.92	29.92	29.50	29.50	0.60%	1
Apr 15, 2026	29.33	29.33	29.33	29.33	29.33	2.71%	-
Apr 14, 2026	28.55	28.55	28.55	28.55	28.55	3.48%	-
Apr 13, 2026	27.59	27.59	27.59	27.59	27.59	1.49%	-
Apr 10, 2026	27.19	27.19	27.19	27.19	27.19	-1.68%	-
Apr 9, 2026	27.65	27.65	27.65	27.65	27.65	-1.25%	-
Apr 8, 2026	28.00	28.00	28.00	28.00	28.00	2.17%	-
Apr 7, 2026	27.85	27.85	27.85	27.41	27.41	1.93%	2
Apr 2, 2026	26.89	26.89	26.89	26.89	26.89	0.91%	-
Apr 1, 2026	26.82	26.82	26.82	26.82	26.64	1.80%	-