BIT:MB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.15	19.30	18.70	18.83	18.83	-2.64%	3,778,105
Jul 31, 2025	19.10	19.48	19.10	19.34	19.34	-0.31%	4,661,200
Jul 30, 2025	19.00	19.42	18.95	19.40	19.40	1.78%	5,010,473
Jul 29, 2025	18.89	19.09	18.86	19.06	19.06	1.82%	5,343,710
Jul 28, 2025	18.98	19.04	18.62	18.72	18.72	-0.48%	3,670,854
Jul 25, 2025	18.70	18.82	18.56	18.81	18.81	0.37%	1,629,066
Jul 24, 2025	19.00	19.01	18.49	18.74	18.74	-0.58%	2,283,718
Jul 23, 2025	18.70	19.11	18.66	18.85	18.85	1.67%	5,412,297
Jul 22, 2025	18.54	18.68	18.44	18.54	18.54	-0.54%	2,668,188
Jul 21, 2025	18.32	18.64	18.29	18.64	18.64	1.19%	3,413,872
Jul 18, 2025	18.30	18.46	18.27	18.42	18.42	1.15%	2,467,781
Jul 17, 2025	18.27	18.34	18.13	18.21	18.21	-0.11%	2,832,296
Jul 16, 2025	18.11	18.48	18.11	18.23	18.23	0.28%	2,527,896
Jul 15, 2025	18.20	18.45	18.14	18.18	18.18	-0.38%	2,357,867
Jul 14, 2025	18.11	18.27	18.04	18.25	18.25	-	3,078,509
Jul 11, 2025	18.45	18.51	18.07	18.25	18.25	-1.72%	3,931,093
Jul 10, 2025	18.94	18.95	18.48	18.57	18.57	-1.75%	6,881,160
Jul 9, 2025	18.75	18.93	18.65	18.90	18.90	1.07%	3,781,787
Jul 8, 2025	18.63	18.77	18.52	18.70	18.70	0.21%	4,996,356
Jul 7, 2025	18.56	18.66	18.44	18.66	18.66	0.27%	3,292,312
Jul 4, 2025	18.48	18.61	18.27	18.61	18.61	0.11%	2,811,428
Jul 3, 2025	18.59	18.60	18.40	18.59	18.59	0.49%	5,258,473
Jul 2, 2025	19.00	19.05	18.43	18.50	18.50	-2.17%	7,070,549
Jul 1, 2025	19.25	19.27	18.91	18.91	18.91	-4.20%	7,499,312
Jun 30, 2025	19.76	19.76	19.50	19.74	19.74	0.82%	3,505,131
Jun 27, 2025	19.90	19.92	19.42	19.58	19.58	-	4,110,669
Jun 26, 2025	19.81	20.04	19.50	19.58	19.58	-1.26%	2,941,265
Jun 25, 2025	19.96	20.06	19.76	19.83	19.83	-0.55%	3,240,451
Jun 24, 2025	19.50	20.12	19.45	19.94	19.94	4.18%	4,920,550
Jun 23, 2025	19.10	19.35	18.94	19.14	19.14	-0.52%	1,800,049
Jun 20, 2025	19.08	19.44	19.07	19.24	19.24	1.48%	5,639,734
Jun 19, 2025	19.20	19.21	18.92	18.96	18.96	-1.86%	2,180,708
Jun 18, 2025	19.19	19.43	19.17	19.32	19.32	0.52%	1,470,525
Jun 17, 2025	19.30	19.32	19.00	19.22	19.22	-0.98%	2,199,553
Jun 16, 2025	19.03	19.63	19.03	19.41	19.41	1.20%	2,959,457
Jun 13, 2025	19.11	19.24	19.02	19.18	19.18	-1.69%	3,473,900
Jun 12, 2025	19.43	19.65	19.27	19.51	19.51	-0.66%	1,457,390
Jun 11, 2025	19.64	19.70	19.48	19.64	19.64	-0.20%	1,874,453
Jun 10, 2025	19.92	19.92	19.47	19.68	19.68	-0.91%	2,541,771
Jun 9, 2025	19.98	20.02	19.80	19.86	19.86	-0.60%	2,270,659
Jun 6, 2025	19.95	20.10	19.90	19.98	19.98	0.15%	1,903,914
Jun 5, 2025	19.61	19.99	19.55	19.95	19.95	1.94%	3,760,621
Jun 4, 2025	20.14	20.23	19.41	19.57	19.57	-2.59%	5,079,618
Jun 3, 2025	20.76	20.76	19.91	20.09	20.09	-3.04%	6,801,213
Jun 2, 2025	20.94	21.15	20.66	20.72	20.72	-0.96%	2,944,995
May 30, 2025	20.93	21.17	20.86	20.92	20.92	0.05%	5,182,583
May 29, 2025	21.11	21.18	20.91	20.91	20.91	0.29%	7,393,453
May 28, 2025	20.54	21.02	20.53	20.85	20.85	1.36%	7,860,847
May 27, 2025	20.50	20.59	20.28	20.57	20.57	0.15%	3,033,222
May 26, 2025	20.63	20.70	20.44	20.54	20.54	1.18%	2,918,975