BIT:1MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	307.80	316.35	296.10	314.65	314.65	-1.58%	6,935
Apr 1, 2026	300.90	321.60	293.00	319.70	319.70	14.28%	11,949
Mar 31, 2026	281.40	285.70	271.00	279.75	279.75	-5.52%	11,677
Mar 30, 2026	310.45	319.95	293.10	296.10	296.10	-6.28%	7,564
Mar 27, 2026	314.00	319.30	299.35	315.95	315.95	0.44%	5,628
Mar 26, 2026	323.85	324.45	312.40	314.70	314.57	-4.29%	9,131
Mar 25, 2026	356.30	356.30	322.90	328.80	328.66	-3.49%	13,164
Mar 24, 2026	344.00	353.20	337.95	340.70	340.56	-2.41%	7,620
Mar 23, 2026	351.25	380.45	347.25	349.10	348.96	-5.79%	21,658
Mar 20, 2026	383.00	387.85	368.60	370.55	370.40	-3.23%	16,466
Mar 19, 2026	387.15	396.85	368.00	382.90	382.74	-5.70%	32,282
Mar 18, 2026	412.40	413.20	398.65	406.05	405.88	3.08%	21,933
Mar 17, 2026	382.10	397.15	381.00	393.90	393.74	0.64%	27,567
Mar 16, 2026	386.65	395.85	383.60	391.40	391.24	6.32%	25,076