BIT:1MTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.75	18.75	18.75	18.75	18.75	1.49%	-
Jun 1, 2026	17.78	17.78	17.78	18.48	18.48	-4.25%	199
May 29, 2026	19.30	19.30	19.30	19.30	19.30	2.31%	-
May 28, 2026	18.86	18.86	18.86	18.86	18.86	-0.68%	-
May 27, 2026	19.25	19.25	18.50	18.99	18.99	-4.79%	622
May 26, 2026	19.95	19.95	19.95	19.95	19.95	-1.07%	-
May 25, 2026	19.96	19.96	19.96	20.16	20.16	1.54%	130
May 22, 2026	19.86	19.86	19.86	19.86	19.86	1.93%	-
May 21, 2026	19.48	19.48	19.48	19.48	19.48	1.54%	-
May 20, 2026	19.19	19.19	19.19	19.19	19.19	1.13%	-
May 19, 2026	18.97	18.97	18.97	18.97	18.97	2.54%	-
May 18, 2026	18.50	18.50	18.50	18.50	18.50	-0.96%	-
May 15, 2026	18.68	18.68	18.68	18.68	18.68	0.97%	-
May 14, 2026	18.50	18.50	18.50	18.50	18.50	-3.42%	46
May 13, 2026	19.74	19.74	19.50	19.16	19.16	-0.88%	152
May 12, 2026	19.33	19.33	19.33	19.33	19.33	-1.30%	-
May 11, 2026	18.98	19.78	18.98	19.58	19.58	-1.01%	362
May 8, 2026	19.78	19.78	19.78	19.78	19.78	-0.78%	-
May 7, 2026	19.50	19.50	19.50	19.94	19.94	0.68%	260
May 6, 2026	19.80	19.80	19.80	19.80	19.80	1.72%	-
May 5, 2026	19.47	19.47	19.47	19.47	19.47	-2.01%	-
May 4, 2026	18.94	19.00	17.97	19.87	19.87	21.05%	312
Apr 30, 2026	18.73	18.95	18.73	16.49	16.41	-15.27%	516
Apr 29, 2026	17.50	17.50	17.50	19.46	19.37	21.40%	25
Apr 28, 2026	16.03	16.03	16.03	16.03	15.95	-10.42%	25
Apr 27, 2026	17.89	17.89	17.89	17.89	17.81	10.57%	-
Apr 24, 2026	18.29	19.18	18.29	16.18	16.11	-7.62%	125
Apr 23, 2026	18.65	20.48	17.18	17.52	17.44	7.26%	322
Apr 22, 2026	19.00	19.00	19.00	16.33	16.26	13.21%	50
Apr 21, 2026	18.85	18.85	18.85	14.43	14.36	-11.23%	100
Apr 20, 2026	18.52	18.86	18.44	16.25	16.18	-11.88%	970
Apr 17, 2026	18.44	18.44	18.44	18.44	18.36	0.60%	-
Apr 16, 2026	18.33	18.33	18.33	18.33	18.25	-2.06%	-
Apr 15, 2026	18.72	18.72	18.72	18.72	18.63	3.57%	-
Apr 14, 2026	18.07	18.07	18.07	18.07	17.99	4.18%	-
Apr 13, 2026	17.35	17.35	17.35	17.35	17.27	7.53%	-
Apr 10, 2026	16.13	16.13	16.13	16.13	16.06	2.25%	-
Apr 9, 2026	15.78	15.78	15.78	15.78	15.70	-3.13%	-
Apr 8, 2026	16.15	16.58	16.15	16.29	16.21	18.44%	650
Apr 7, 2026	13.75	13.75	13.75	13.75	13.69	-5.76%	-
Apr 2, 2026	14.59	14.59	14.59	14.59	14.52	-0.34%	-
Apr 1, 2026	14.64	14.64	14.64	14.64	14.57	-4.38%	-
Mar 31, 2026	15.31	15.31	15.31	15.31	15.24	1.06%	-
Mar 30, 2026	15.15	15.15	15.15	15.15	15.08	2.02%	-
Mar 27, 2026	14.85	14.85	14.85	14.85	14.78	-7.65%	-
Mar 26, 2026	16.08	16.08	16.08	16.08	16.01	1.52%	-
Mar 25, 2026	15.84	15.84	15.84	15.84	15.77	6.88%	-
Mar 24, 2026	14.82	14.82	14.82	14.82	14.75	-0.40%	-
Mar 23, 2026	14.88	14.88	14.88	14.88	14.81	-2.23%	-
Mar 20, 2026	15.22	15.22	15.22	15.22	15.15	0.46%	-