BIT:1MTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.33	16.33	16.33	16.33	16.33	-1.39%	-
Aug 13, 2026	16.56	16.56	16.56	16.56	16.56	-1.34%	-
Aug 12, 2026	16.78	16.78	16.78	16.78	16.78	-0.06%	-
Aug 11, 2026	16.79	16.79	16.79	16.79	16.79	-0.44%	-
Aug 10, 2026	16.33	16.40	16.33	16.87	16.87	2.24%	1,000
Aug 7, 2026	16.50	16.50	16.50	16.50	16.50	0.15%	-
Aug 6, 2026	16.47	16.47	16.47	16.47	16.47	0.80%	-
Aug 5, 2026	16.50	16.50	16.50	16.34	16.34	4.48%	40
Aug 4, 2026	15.64	15.64	15.64	15.64	15.64	1.99%	-
Aug 3, 2026	15.34	15.34	15.34	15.34	15.34	-0.71%	-
Jul 31, 2026	15.45	15.45	15.45	15.45	15.45	0.32%	-
Jul 30, 2026	15.40	15.40	15.40	15.40	15.40	-0.55%	-
Jul 29, 2026	15.48	15.48	15.48	15.48	15.48	-2.03%	-
Jul 28, 2026	15.80	15.80	15.80	15.80	15.80	-2.89%	-
Jul 27, 2026	16.27	16.27	16.27	16.27	16.27	0.06%	-
Jul 24, 2026	16.26	16.26	16.26	16.26	16.26	0.28%	-
Jul 23, 2026	16.22	16.22	16.22	16.22	16.22	-0.22%	-
Jul 22, 2026	16.25	16.25	16.25	16.25	16.25	1.56%	-
Jul 21, 2026	16.00	16.00	16.00	16.00	16.00	0.72%	-
Jul 20, 2026	15.89	15.89	15.89	15.89	15.89	1.31%	-
Jul 17, 2026	15.20	15.20	15.20	15.68	15.68	6.59%	250
Jul 16, 2026	14.71	14.71	14.71	14.71	14.71	-0.30%	-
Jul 15, 2026	14.76	14.76	14.76	14.76	14.76	0.51%	-
Jul 14, 2026	14.68	14.68	14.68	14.68	14.68	1.63%	-
Jul 13, 2026	14.45	14.45	14.45	14.45	14.45	1.30%	-
Jul 10, 2026	13.76	13.76	13.76	14.26	14.26	0.35%	20
Jul 9, 2026	14.21	14.21	14.21	14.21	14.21	-0.59%	-
Jul 8, 2026	14.10	14.10	14.10	14.30	14.30	-4.25%	5
Jul 7, 2026	14.93	14.93	14.93	14.93	14.93	-1.91%	-
Jul 6, 2026	15.22	15.22	15.22	15.22	15.22	-1.33%	-
Jul 3, 2026	15.43	15.43	15.43	15.43	15.43	-0.58%	-
Jul 2, 2026	15.52	15.52	15.52	15.52	15.52	-0.23%	-
Jul 1, 2026	15.55	15.55	15.55	15.55	15.55	-0.51%	-
Jun 30, 2026	15.63	15.63	15.63	15.63	15.63	0.45%	-
Jun 29, 2026	15.56	15.56	15.56	15.56	15.56	-0.95%	-
Jun 26, 2026	15.71	15.71	15.71	15.71	15.71	-3.38%	-
Jun 25, 2026	16.26	16.26	16.26	16.26	16.26	0.34%	-
Jun 24, 2026	16.21	16.21	16.21	16.21	16.21	-0.61%	-
Jun 23, 2026	16.31	16.31	16.31	16.31	16.31	-2.74%	-
Jun 22, 2026	16.77	16.77	16.77	16.77	16.77	-1.76%	-
Jun 19, 2026	17.07	17.07	17.07	17.07	17.07	-	-
Jun 18, 2026	17.07	17.07	17.07	17.07	17.07	-0.61%	-
Jun 17, 2026	17.17	17.17	17.17	17.17	17.17	-0.15%	-
Jun 16, 2026	17.20	17.20	17.20	17.20	17.20	0.32%	-
Jun 15, 2026	17.14	17.14	17.14	17.14	17.14	-1.61%	-
Jun 12, 2026	17.42	17.42	17.42	17.42	17.42	2.41%	-
Jun 11, 2026	17.01	17.01	17.01	17.01	17.01	-1.70%	-
Jun 10, 2026	17.58	17.58	16.73	17.31	17.31	-6.48%	242
Jun 9, 2026	18.59	18.59	18.59	18.51	18.51	-0.46%	500
Jun 8, 2026	18.39	18.39	18.39	18.59	18.59	-4.81%	150