BIT:1MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	934.50	975.00	895.20	900.60	900.60	-2.49%	31,252
Jun 15, 2026	891.20	928.80	889.00	923.60	923.60	7.20%	37,927
Jun 12, 2026	840.00	875.00	827.60	861.60	861.60	8.51%	16,167
Jun 11, 2026	791.40	809.70	778.20	794.00	794.00	1.34%	15,760
Jun 10, 2026	790.00	822.60	771.30	783.50	783.50	0.40%	21,123
Jun 9, 2026	860.00	864.60	780.40	780.40	780.40	-5.13%	22,480
Jun 8, 2026	763.80	833.90	761.00	822.60	822.60	2.63%	34,727
Jun 5, 2026	818.20	834.90	790.60	801.50	801.50	-7.66%	31,639
Jun 4, 2026	908.60	911.90	836.20	868.00	868.00	-5.21%	42,331
Jun 3, 2026	912.60	936.20	896.00	915.70	915.70	2.37%	50,188
Jun 2, 2026	880.00	920.60	875.10	894.50	894.50	0.85%	28,237
Jun 1, 2026	861.00	894.00	851.10	887.00	887.00	7.22%	68,384
May 29, 2026	806.00	842.00	802.00	827.30	827.30	2.19%	27,789
May 28, 2026	784.90	813.30	772.70	809.60	809.60	4.06%	31,787
May 27, 2026	796.20	846.60	763.40	778.00	778.00	3.21%	100,308
May 26, 2026	670.00	763.30	664.20	753.80	753.80	11.28%	49,516
May 25, 2026	674.40	678.60	669.70	677.40	677.40	2.20%	7,926
May 22, 2026	654.10	663.00	641.30	662.80	662.80	3.21%	10,071
May 21, 2026	638.50	659.00	628.20	642.20	642.20	3.03%	27,366
May 20, 2026	619.70	637.70	606.30	623.30	623.30	5.32%	21,031
May 19, 2026	584.40	603.50	563.00	591.80	591.80	-1.82%	26,318
May 18, 2026	627.00	654.80	594.20	602.80	602.80	-5.21%	26,868
May 15, 2026	660.00	666.40	618.50	635.90	635.90	-5.68%	31,752
May 14, 2026	679.40	694.40	664.20	674.20	674.20	-0.40%	22,482
May 13, 2026	678.40	697.70	667.70	676.90	676.90	6.88%	47,407
May 12, 2026	655.30	670.20	624.10	633.30	633.30	-4.72%	30,514
May 11, 2026	662.20	695.40	634.10	664.70	664.70	8.99%	72,315
May 8, 2026	564.00	612.90	556.70	609.90	609.90	8.45%	46,246
May 7, 2026	568.40	580.00	545.00	562.40	562.40	-0.37%	29,434
May 6, 2026	576.00	582.80	534.10	564.50	564.50	3.56%	52,575
May 5, 2026	501.00	555.60	500.90	545.10	545.10	9.99%	47,461
May 4, 2026	478.05	505.00	466.85	495.60	495.60	13.59%	39,612
Apr 30, 2026	443.65	458.10	428.90	436.30	436.30	-2.25%	36,032
Apr 29, 2026	443.00	454.20	441.40	446.35	446.35	5.80%	22,961
Apr 28, 2026	444.10	444.15	417.55	421.90	421.90	-5.40%	24,155
Apr 27, 2026	429.55	450.90	426.25	446.00	446.00	4.54%	52,537
Apr 24, 2026	411.85	433.00	411.85	426.65	426.65	2.73%	39,714
Apr 23, 2026	412.35	415.30	403.95	415.30	415.30	2.20%	29,199
Apr 22, 2026	387.55	408.25	387.40	406.35	406.35	7.59%	17,011
Apr 21, 2026	384.00	388.00	375.25	377.70	377.70	0.51%	7,060
Apr 20, 2026	383.00	393.00	372.50	375.80	375.80	-3.53%	7,064
Apr 17, 2026	383.60	399.25	382.00	389.55	389.55	0.09%	8,920
Apr 16, 2026	389.00	392.30	374.55	389.20	389.20	2.34%	16,860
Apr 15, 2026	385.35	392.50	377.05	380.30	380.30	2.24%	10,861
Apr 14, 2026	368.65	373.75	360.40	371.95	371.95	4.36%	7,355
Apr 13, 2026	355.55	359.10	349.45	356.40	356.40	-0.54%	7,522
Apr 10, 2026	358.00	362.50	350.00	358.35	358.35	2.83%	8,033
Apr 9, 2026	343.20	354.70	339.40	348.50	348.50	0.81%	7,368
Apr 8, 2026	353.15	360.00	341.30	345.70	345.70	7.66%	14,105
Apr 7, 2026	332.30	332.90	315.05	321.10	321.10	2.05%	7,073