BIT:1MUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.32	18.32	18.32	18.29	18.29	-4.34%	50
Jun 2, 2026	19.12	19.12	19.12	19.12	19.12	3.18%	-
Jun 1, 2026	18.53	18.53	18.53	18.53	18.53	-1.96%	-
May 29, 2026	18.90	18.90	18.90	18.90	18.90	3.11%	-
May 28, 2026	18.28	18.28	18.28	18.33	18.33	-0.65%	14
May 27, 2026	18.45	18.45	18.45	18.45	18.45	-0.97%	-
May 26, 2026	18.50	18.50	18.50	18.63	18.63	1.97%	120
May 25, 2026	18.27	18.27	18.27	18.27	18.27	0.72%	-
May 22, 2026	18.14	18.14	18.14	18.14	18.14	0.39%	-
May 21, 2026	18.09	18.09	18.09	18.07	18.07	-2.95%	300
May 20, 2026	18.62	18.62	18.62	18.62	18.62	4.08%	-
May 19, 2026	17.89	17.89	17.89	17.89	17.89	-5.69%	-
May 18, 2026	18.97	18.97	18.97	18.97	18.97	-2.82%	-
May 15, 2026	19.52	19.52	19.52	19.52	19.52	-8.61%	-
May 14, 2026	21.36	21.36	21.36	21.36	21.36	-3.52%	-
May 13, 2026	22.14	22.14	22.14	22.14	22.14	9.50%	-
May 12, 2026	20.22	20.22	20.22	20.22	20.22	-4.98%	-
May 11, 2026	21.28	21.28	21.28	21.28	21.28	3.60%	-
May 8, 2026	20.08	20.62	20.08	20.54	20.54	-5.43%	130
May 7, 2026	21.72	21.72	21.72	21.72	21.72	10.20%	-
May 6, 2026	19.71	19.71	19.71	19.71	19.71	11.17%	-
May 5, 2026	18.02	18.02	18.02	17.73	17.73	-0.34%	25
May 4, 2026	17.79	17.79	17.79	17.79	17.79	-2.89%	-
Apr 30, 2026	18.17	18.17	18.17	18.32	18.32	2.40%	10
Apr 29, 2026	18.04	18.04	17.96	17.89	17.89	-5.24%	78
Apr 28, 2026	18.88	18.88	18.88	18.88	18.88	-6.53%	-
Apr 27, 2026	20.20	20.20	20.20	20.20	20.20	-1.94%	-
Apr 24, 2026	20.60	20.60	20.60	20.60	20.60	0.49%	-
Apr 23, 2026	20.50	20.50	20.50	20.50	20.50	-2.29%	-
Apr 22, 2026	20.78	20.78	20.78	20.98	20.98	0.96%	200
Apr 21, 2026	20.78	20.78	20.78	20.78	20.78	-3.44%	-
Apr 20, 2026	21.52	21.52	21.52	21.52	21.52	-2.18%	-
Apr 17, 2026	22.00	22.00	22.00	22.00	22.00	5.26%	-
Apr 16, 2026	20.70	20.70	20.70	20.90	20.90	2.15%	50
Apr 15, 2026	20.06	20.06	20.06	20.46	20.46	-0.78%	28
Apr 14, 2026	20.00	20.00	20.00	20.62	20.62	4.35%	8
Apr 13, 2026	19.76	19.76	19.76	19.76	19.76	-0.95%	-
Apr 10, 2026	19.03	19.03	19.03	19.95	19.95	6.63%	132
Apr 9, 2026	18.71	18.71	18.71	18.71	18.71	-0.05%	-
Apr 8, 2026	18.72	18.72	18.72	18.72	18.72	0.59%	-
Apr 7, 2026	18.61	18.61	18.61	18.61	18.61	1.14%	-
Apr 2, 2026	18.10	18.10	18.10	18.40	18.40	-2.13%	60
Apr 1, 2026	17.50	17.50	17.50	18.80	18.80	8.67%	10
Mar 31, 2026	16.20	16.20	16.20	17.30	17.30	3.59%	50
Mar 30, 2026	16.70	16.70	16.70	16.70	16.70	-0.60%	-
Mar 27, 2026	16.80	16.80	16.80	16.80	16.80	1.82%	-
Mar 26, 2026	16.50	16.50	16.50	16.50	16.50	-1.79%	-
Mar 25, 2026	16.80	16.80	16.80	16.80	16.80	7.01%	-
Mar 24, 2026	16.00	16.00	16.00	15.70	15.70	-3.68%	7
Mar 23, 2026	15.30	15.30	15.30	16.30	16.30	1.24%	20