BIT:1MTCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.88	35.88	35.88	35.88	35.88	1.36%	-
Oct 1, 2026	34.61	35.62	34.61	35.58	35.40	0.40%	389
Sep 30, 2026	35.44	35.44	35.44	35.44	35.26	1.75%	347
Sep 29, 2026	34.61	34.61	34.61	34.83	34.65	0.30%	28
Sep 28, 2026	35.02	35.02	35.02	34.72	34.55	-4.08%	100
Sep 25, 2026	35.85	35.85	35.85	36.20	36.01	0.40%	347
Sep 24, 2026	36.05	36.05	36.05	36.05	35.87	3.13%	-
Sep 23, 2026	34.75	34.87	34.75	34.96	34.78	-6.97%	649
Sep 22, 2026	37.56	37.56	37.56	37.58	37.39	0.33%	40
Sep 21, 2026	37.45	37.45	37.45	37.45	37.26	-0.45%	-
Sep 18, 2026	37.62	37.62	37.62	37.62	37.43	-1.29%	-
Sep 17, 2026	38.04	38.11	38.04	38.11	37.92	-0.77%	155
Sep 16, 2026	38.82	38.82	38.64	38.41	38.21	3.88%	205
Sep 15, 2026	36.97	36.97	36.97	36.97	36.79	-1.53%	-
Sep 14, 2026	36.90	37.40	36.70	37.55	37.36	2.30%	312
Sep 11, 2026	36.70	36.70	36.70	36.70	36.52	2.92%	-
Sep 10, 2026	35.66	35.66	35.66	35.66	35.48	-0.46%	-
Sep 9, 2026	35.53	35.53	35.53	35.83	35.65	1.36%	1
Sep 8, 2026	35.35	35.35	35.35	35.35	35.17	-3.81%	-
Sep 7, 2026	36.75	36.75	36.75	36.75	36.56	1.55%	-
Sep 4, 2026	36.19	36.19	36.19	36.19	36.00	-1.03%	-
Sep 3, 2026	37.15	37.39	37.00	36.56	36.38	0.65%	140
Sep 2, 2026	36.33	36.33	36.33	36.33	36.14	2.25%	-
Sep 1, 2026	35.53	35.53	35.53	35.53	35.35	0.30%	-
Aug 31, 2026	36.15	36.15	36.15	35.42	35.24	-2.01%	27
Aug 28, 2026	36.15	36.15	36.15	36.15	35.96	0.53%	-
Aug 27, 2026	36.21	36.21	36.21	35.96	35.78	-0.98%	28
Aug 26, 2026	36.23	36.23	36.23	36.31	36.13	1.33%	86
Aug 25, 2026	35.88	36.21	35.88	35.84	35.66	0.89%	110
Aug 24, 2026	35.52	35.52	35.52	35.52	35.34	2.50%	-
Aug 21, 2026	34.66	34.66	34.66	34.66	34.48	1.60%	-
Aug 20, 2026	34.11	34.11	34.11	34.11	33.94	-0.01%	-
Aug 19, 2026	33.88	33.88	33.88	34.12	33.94	2.54%	20
Aug 18, 2026	33.27	33.27	33.27	33.27	33.10	3.15%	-
Aug 17, 2026	33.21	33.21	33.21	32.26	32.09	-1.36%	22
Aug 14, 2026	32.84	32.85	32.80	32.70	32.54	3.65%	480
Aug 13, 2026	31.55	31.55	31.55	31.55	31.39	-0.11%	-
Aug 12, 2026	31.64	31.64	31.64	31.59	31.43	-1.68%	40
Aug 11, 2026	32.13	32.13	32.13	32.13	31.96	1.12%	-
Aug 10, 2026	32.60	32.60	32.60	31.77	31.61	-1.12%	15
Aug 7, 2026	32.13	32.13	32.13	32.13	31.97	1.34%	-
Aug 6, 2026	31.71	31.71	31.71	31.71	31.55	-3.34%	-
Aug 5, 2026	31.54	32.94	31.53	32.80	32.64	-8.43%	1,447
Aug 4, 2026	35.82	35.82	35.82	35.82	35.64	0.70%	-
Aug 3, 2026	35.57	35.57	35.57	35.57	35.39	4.74%	-
Jul 31, 2026	33.96	33.96	33.96	33.96	33.79	0.98%	-
Jul 30, 2026	33.63	33.63	33.63	33.63	33.46	-3.64%	-
Jul 29, 2026	34.90	34.90	34.90	34.90	34.73	0.72%	-
Jul 28, 2026	34.65	34.65	34.65	34.65	34.48	1.15%	-
Jul 27, 2026	34.26	34.26	34.26	34.26	34.08	1.18%	-