BIT:1MTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.58	11.58	11.58	11.58	11.58	0.13%	-
Oct 1, 2026	11.56	11.56	11.56	11.56	11.56	-1.45%	-
Sep 30, 2026	11.73	11.73	11.73	11.73	11.73	-0.42%	-
Sep 29, 2026	11.78	11.78	11.78	11.78	11.78	-0.51%	-
Sep 28, 2026	11.60	11.60	11.60	11.84	11.84	0.55%	20
Sep 25, 2026	11.78	11.78	11.78	11.78	11.78	-1.71%	-
Sep 24, 2026	11.98	11.98	11.98	11.98	11.98	-0.21%	-
Sep 23, 2026	12.01	12.01	12.01	12.01	12.01	0.38%	-
Sep 22, 2026	11.96	11.96	11.96	11.96	11.96	1.66%	-
Sep 21, 2026	11.77	11.77	11.77	11.77	11.77	0.60%	-
Sep 18, 2026	11.70	11.70	11.70	11.70	11.70	-3.94%	-
Sep 17, 2026	12.18	12.18	12.18	12.18	12.18	-0.69%	-
Sep 16, 2026	12.26	12.26	12.26	12.26	12.26	-3.62%	-
Sep 15, 2026	12.72	12.72	12.72	12.72	12.72	-2.04%	-
Sep 14, 2026	12.99	12.99	12.99	12.99	12.99	-5.15%	-
Sep 11, 2026	13.69	13.69	13.69	13.69	13.69	-1.16%	-
Sep 10, 2026	13.85	13.85	13.85	13.85	13.85	-1.91%	-
Sep 9, 2026	14.12	14.12	14.12	14.12	14.12	-2.39%	-
Sep 8, 2026	14.47	14.47	14.47	14.47	14.47	-0.62%	-
Sep 7, 2026	14.69	14.69	14.69	14.56	14.56	1.71%	20
Sep 4, 2026	14.31	14.31	14.31	14.31	14.31	-0.90%	-
Sep 3, 2026	14.44	14.44	14.44	14.44	14.44	-0.55%	-
Sep 2, 2026	14.52	14.52	14.52	14.52	14.52	-3.14%	-
Sep 1, 2026	14.99	14.99	14.99	14.99	14.99	-3.88%	-
Aug 31, 2026	15.60	15.60	15.60	15.60	15.60	-1.20%	-
Aug 28, 2026	15.79	15.79	15.79	15.79	15.79	-1.31%	-
Aug 27, 2026	16.00	16.00	16.00	16.00	16.00	-1.02%	-
Aug 26, 2026	16.16	16.16	16.16	16.16	16.16	-0.68%	-
Aug 25, 2026	16.27	16.27	16.27	16.27	16.27	-0.03%	-
Aug 24, 2026	16.28	16.28	16.28	16.28	16.28	-3.87%	-
Aug 21, 2026	16.93	16.93	16.93	16.93	16.93	-0.09%	-
Aug 20, 2026	16.95	16.95	16.95	16.95	16.95	2.45%	-
Aug 19, 2026	16.54	16.54	16.54	16.54	16.54	0.36%	-
Aug 18, 2026	16.48	16.48	16.48	16.48	16.48	-0.87%	-
Aug 17, 2026	16.63	16.63	16.63	16.63	16.63	1.84%	-
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%	-