BIT:1MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.40%	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
Mar 13, 2026	350.35	373.50	349.45	368.15	368.00	4.48%	9,554
Mar 12, 2026	361.50	362.10	345.00	352.35	352.20	-2.75%	7,363
Mar 11, 2026	350.45	365.00	344.20	362.30	362.15	2.61%	8,757
Mar 10, 2026	336.70	356.10	334.80	353.10	352.95	7.83%	10,274
Mar 9, 2026	312.10	327.80	309.50	327.45	327.31	-2.20%	14,394
Mar 6, 2026	343.55	345.05	327.20	334.80	334.66	-2.36%	4,970
Mar 5, 2026	347.10	349.00	341.10	342.90	342.76	-0.81%	3,771
Mar 4, 2026	322.40	350.00	320.65	345.70	345.56	4.11%	7,541
Mar 3, 2026	341.00	341.40	324.40	332.05	331.91	-5.30%	12,306
Mar 2, 2026	337.80	355.55	335.40	350.65	350.51	0.29%	12,207
Feb 27, 2026	351.25	353.70	340.40	349.65	349.51	-0.84%	4,067
Feb 26, 2026	367.45	369.15	341.65	352.60	352.45	-2.56%	9,039
Feb 25, 2026	356.45	370.35	355.20	361.85	361.70	-0.92%	5,012
Feb 24, 2026	360.00	370.00	354.30	365.20	365.05	2.24%	7,076