BIT:1MTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	19.53	19.53	19.53	19.53	19.53	1.38%	-
Jun 4, 2026	18.99	18.99	18.99	19.27	19.27	4.59%	42
Jun 3, 2026	18.42	18.42	18.42	18.42	18.42	-1.76%	-
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