BIT:1MTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.59	14.59	14.59	14.59	14.59	-0.34%	-
Apr 1, 2026	14.64	14.64	14.64	14.64	14.64	-4.38%	-
Mar 31, 2026	15.31	15.31	15.31	15.31	15.31	1.06%	-
Mar 30, 2026	15.15	15.15	15.15	15.15	15.15	2.02%	-
Mar 27, 2026	14.85	14.85	14.85	14.85	14.85	-7.65%	-
Mar 26, 2026	16.08	16.08	16.08	16.08	16.08	1.52%	-
Mar 25, 2026	15.84	15.84	15.84	15.84	15.84	6.88%	-
Mar 24, 2026	14.82	14.82	14.82	14.82	14.82	-0.40%	-
Mar 23, 2026	14.88	14.88	14.88	14.88	14.88	-2.23%	-
Mar 20, 2026	15.22	15.22	15.22	15.22	15.22	0.46%	-
Mar 19, 2026	15.15	15.15	15.15	15.15	15.15	1.47%	-
Mar 18, 2026	14.93	14.93	14.93	14.93	14.93	2.12%	-
Mar 17, 2026	14.62	14.62	14.62	14.62	14.62	-4.13%	-
Mar 16, 2026	15.25	15.25	15.25	15.25	15.25	-5.04%	-
Mar 13, 2026	16.06	16.06	16.06	16.06	16.06	-3.19%	-
Mar 12, 2026	16.59	16.59	16.59	16.59	16.59	0.91%	-
Mar 11, 2026	16.44	16.44	16.44	16.44	16.44	0.43%	-
Mar 10, 2026	16.53	16.53	16.53	16.37	16.37	3.94%	250
Mar 9, 2026	15.75	15.75	15.75	15.75	15.75	-0.19%	-
Mar 6, 2026	15.78	15.78	15.78	15.78	15.78	-1.00%	-
Mar 5, 2026	16.00	16.00	16.00	15.94	15.94	-4.15%	600
Mar 4, 2026	15.86	15.86	15.86	16.63	16.63	-12.15%	250
Mar 3, 2026	18.93	18.93	18.93	18.93	18.93	3.56%	-
Mar 2, 2026	18.28	18.28	18.28	18.28	18.28	-0.76%	-
Feb 27, 2026	18.42	18.42	18.42	18.42	18.42	4.90%	-
Feb 26, 2026	17.56	17.56	17.56	17.56	17.56	-4.20%	-
Feb 25, 2026	18.33	18.33	18.33	18.33	18.33	0.71%	-
Feb 24, 2026	18.20	18.20	18.20	18.20	18.20	-0.22%	-
Feb 23, 2026	18.24	18.24	18.24	18.24	18.24	-0.16%	-
Feb 20, 2026	18.27	18.27	18.27	18.27	18.27	2.35%	-
Feb 19, 2026	17.85	17.85	17.85	17.85	17.85	-0.34%	-
Feb 18, 2026	17.91	17.91	17.91	17.91	17.91	-2.77%	-
Feb 17, 2026	17.51	17.51	17.51	18.42	18.42	3.43%	103
Feb 16, 2026	18.49	19.08	18.49	17.81	17.81	-4.61%	375
Feb 13, 2026	18.67	18.67	18.67	18.67	18.67	0.27%	-
Feb 12, 2026	18.62	18.62	18.62	18.62	18.62	2.08%	-
Feb 11, 2026	17.30	17.30	17.30	18.24	18.24	0.27%	41
Feb 10, 2026	18.19	18.19	18.19	18.19	18.19	-0.98%	-
Feb 9, 2026	18.31	18.31	18.31	18.37	18.37	0.33%	24
Feb 6, 2026	18.31	18.31	18.31	18.31	18.31	0.83%	-
Feb 5, 2026	18.16	18.16	18.16	18.16	18.16	4.67%	-
Feb 4, 2026	18.16	18.16	17.80	17.35	17.35	0.29%	300
Feb 3, 2026	17.30	17.30	17.30	17.30	17.30	5.04%	-
Feb 2, 2026	16.27	16.27	16.27	16.47	16.47	-1.20%	24
Jan 30, 2026	16.67	16.67	16.67	16.67	16.67	4.91%	-
Jan 29, 2026	15.89	15.89	15.89	15.89	15.89	0.13%	-
Jan 28, 2026	15.87	15.87	15.87	15.87	15.87	-2.64%	-
Jan 27, 2026	16.30	16.30	16.30	16.30	16.30	-0.61%	-
Jan 26, 2026	16.40	16.40	16.40	16.40	16.40	0.99%	-
Jan 23, 2026	16.24	16.24	16.24	16.24	16.24	-1.16%	-