BIT:1MTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	17.50	17.50	17.50	19.46	19.46	21.40%	25
Apr 28, 2026	16.03	16.03	16.03	16.03	16.03	-10.42%	25
Apr 27, 2026	17.89	17.89	17.89	17.89	17.89	10.57%	-
Apr 24, 2026	18.29	19.18	18.29	16.18	16.18	-7.62%	125
Apr 23, 2026	18.65	20.48	17.18	17.52	17.52	7.26%	322
Apr 22, 2026	19.00	19.00	19.00	16.33	16.33	13.21%	50
Apr 21, 2026	18.85	18.85	18.85	14.43	14.43	-11.23%	100
Apr 20, 2026	18.52	18.86	18.44	16.25	16.25	-11.88%	970
Apr 17, 2026	18.44	18.44	18.44	18.44	18.44	0.60%	-
Apr 16, 2026	18.33	18.33	18.33	18.33	18.33	-2.06%	-
Apr 15, 2026	18.72	18.72	18.72	18.72	18.72	3.57%	-
Apr 14, 2026	18.07	18.07	18.07	18.07	18.07	4.18%	-
Apr 13, 2026	17.35	17.35	17.35	17.35	17.35	7.53%	-
Apr 10, 2026	16.13	16.13	16.13	16.13	16.13	2.25%	-
Apr 9, 2026	15.78	15.78	15.78	15.78	15.78	-3.13%	-
Apr 8, 2026	16.15	16.58	16.15	16.29	16.29	18.44%	650
Apr 7, 2026	13.75	13.75	13.75	13.75	13.75	-5.76%	-
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