BIT:1MTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	369.10	369.10	369.10	367.00	367.00	-2.00%	40
Jul 6, 2026	380.80	380.80	378.60	374.50	374.50	-1.34%	5
Jul 3, 2026	377.10	380.80	377.10	379.60	379.60	1.06%	17
Jul 2, 2026	369.70	369.70	369.70	375.60	375.60	2.12%	2
Jul 1, 2026	367.80	367.80	367.80	367.80	367.80	0.52%	-
Jun 30, 2026	364.80	364.80	364.80	365.90	365.90	1.95%	40
Jun 29, 2026	358.90	358.90	358.90	358.90	358.90	-0.28%	-
Jun 26, 2026	359.90	359.90	359.90	359.90	359.90	-0.53%	-
Jun 25, 2026	361.80	361.80	361.80	361.80	361.80	0.72%	-
Jun 24, 2026	359.20	359.20	359.20	359.20	359.20	5.40%	-
Jun 23, 2026	340.80	340.80	340.80	340.80	340.80	0.80%	-
Jun 22, 2026	336.60	336.60	336.60	338.10	338.10	0.57%	17
Jun 19, 2026	336.20	336.20	336.20	336.20	336.20	-1.47%	-
Jun 18, 2026	337.60	341.30	337.60	341.20	341.20	3.08%	18
Jun 17, 2026	331.00	331.00	331.00	331.00	331.00	1.81%	-
Jun 16, 2026	325.10	325.10	325.10	325.10	325.10	-0.09%	-
Jun 15, 2026	325.40	325.40	325.40	325.40	325.40	3.83%	-
Jun 12, 2026	313.40	313.40	313.40	313.40	313.40	2.96%	-
Jun 11, 2026	304.40	304.40	304.40	304.40	304.40	1.20%	-
Jun 10, 2026	300.80	300.80	300.80	300.80	300.80	-0.33%	-
Jun 9, 2026	300.10	300.10	300.10	301.80	301.80	0.57%	15
Jun 8, 2026	303.80	303.80	303.80	300.10	300.10	-0.99%	260
Jun 5, 2026	303.10	303.10	303.10	303.10	303.10	1.95%	-
Jun 4, 2026	297.30	297.30	297.30	297.30	297.30	0.88%	-
Jun 3, 2026	295.10	295.10	294.70	294.70	294.70	-2.00%	17
Jun 2, 2026	300.70	300.70	300.70	300.70	300.70	-0.23%	-
Jun 1, 2026	304.90	304.90	303.20	301.40	301.40	-4.68%	150
May 29, 2026	315.40	315.40	315.40	316.20	316.20	0.03%	49
May 28, 2026	311.90	312.10	311.90	316.10	316.10	1.12%	42
May 27, 2026	311.70	311.70	311.70	312.60	312.60	2.80%	4
May 26, 2026	311.70	311.70	305.00	304.10	304.10	-3.58%	39
May 25, 2026	314.60	314.60	313.20	315.40	315.40	6.81%	80
May 22, 2026	295.60	295.60	295.60	295.30	295.30	2.07%	2
May 21, 2026	287.20	289.20	287.20	289.30	289.30	0.03%	83
May 20, 2026	289.20	289.20	289.20	289.20	289.20	4.93%	-
May 19, 2026	278.00	278.00	278.00	275.60	275.60	0.69%	1
May 18, 2026	268.50	274.80	268.50	273.70	273.70	0.04%	104
May 15, 2026	277.60	277.60	277.60	273.60	273.60	-5.36%	6
May 14, 2026	286.40	286.40	286.40	289.10	289.10	0.35%	15
May 13, 2026	286.40	286.40	286.40	288.10	288.10	-1.13%	3
May 12, 2026	291.40	291.40	291.40	291.40	291.40	-1.42%	-
May 11, 2026	296.50	296.50	295.10	295.60	295.60	-3.02%	26
May 8, 2026	310.00	310.00	310.00	304.80	304.80	-2.84%	2
May 7, 2026	317.30	317.30	317.30	317.30	313.70	-0.19%	-
May 6, 2026	298.90	315.50	298.90	317.90	314.29	11.39%	25
May 5, 2026	283.90	283.90	283.90	285.40	282.16	1.10%	3
May 4, 2026	282.30	282.30	282.30	282.30	279.10	-2.55%	-
Apr 30, 2026	288.50	288.50	288.50	289.70	286.41	1.76%	10
Apr 29, 2026	285.10	285.10	285.10	284.70	281.47	-1.49%	8
Apr 28, 2026	286.60	288.00	286.60	289.00	285.72	0.17%	14