BIT:MB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.72	20.95	20.63	20.92	-	0.53%	192,374
May 20, 2026	20.46	20.93	20.46	20.81	20.81	1.02%	725,812
May 19, 2026	20.93	21.49	20.60	20.60	20.60	-1.10%	1,018,380
May 18, 2026	20.47	21.06	20.35	20.83	20.83	1.76%	830,818
May 15, 2026	20.60	20.76	20.32	20.47	20.47	-1.44%	893,340
May 14, 2026	20.73	21.14	20.69	20.77	20.77	0.44%	662,993
May 13, 2026	20.91	21.03	20.47	20.68	20.68	-0.24%	1,172,256
May 12, 2026	20.51	21.31	19.89	20.73	20.73	1.27%	2,592,676
May 11, 2026	20.83	20.83	20.22	20.47	20.47	0.59%	600,133
May 8, 2026	20.20	20.50	20.18	20.35	20.35	-	466,093
May 7, 2026	20.80	20.81	20.26	20.35	20.35	-0.83%	735,849
May 6, 2026	20.27	20.69	20.19	20.52	20.52	2.14%	2,006,742
May 5, 2026	19.54	20.34	19.44	20.09	20.09	3.03%	1,998,869
May 4, 2026	19.88	19.95	19.50	19.50	19.50	-1.74%	945,700
Apr 30, 2026	19.51	19.85	19.45	19.85	19.85	0.66%	975,872
Apr 29, 2026	19.81	19.93	19.71	19.72	19.72	-0.85%	734,682
Apr 28, 2026	19.78	20.15	19.78	19.89	19.89	0.99%	653,824
Apr 27, 2026	19.60	19.83	19.48	19.69	19.69	0.18%	760,399
Apr 24, 2026	19.65	19.82	19.51	19.66	19.66	-1.13%	717,955
Apr 23, 2026	19.65	20.05	19.65	19.88	19.88	0.84%	1,644,974
Apr 22, 2026	19.98	20.06	19.47	19.72	19.72	-0.95%	821,191
Apr 21, 2026	20.06	20.38	19.89	19.91	19.91	-0.20%	1,430,110
Apr 20, 2026	19.83	20.27	19.77	19.95	19.95	-3.51%	1,558,951
Apr 17, 2026	19.77	20.79	19.72	20.67	20.04	5.19%	3,756,492
Apr 16, 2026	19.48	20.23	19.41	19.65	19.05	2.37%	4,030,746
Apr 15, 2026	18.40	19.43	18.33	19.20	18.61	4.80%	5,416,744
Apr 14, 2026	18.18	18.39	18.09	18.32	17.76	1.86%	1,643,499
Apr 13, 2026	17.80	17.99	17.67	17.98	17.43	-0.53%	1,280,592
Apr 10, 2026	17.74	18.20	17.65	18.08	17.52	2.29%	2,778,033
Apr 9, 2026	17.50	17.75	17.50	17.67	17.13	0.26%	1,412,316
Apr 8, 2026	17.26	17.83	17.21	17.63	17.09	6.79%	3,152,155
Apr 7, 2026	16.67	16.82	16.42	16.51	16.00	-0.18%	1,162,671
Apr 2, 2026	16.60	16.75	16.33	16.54	16.03	-2.51%	1,045,485
Apr 1, 2026	17.09	17.29	16.89	16.96	16.44	2.35%	1,597,454
Mar 31, 2026	16.50	16.62	16.39	16.57	16.06	0.61%	825,678
Mar 30, 2026	16.58	16.72	16.30	16.47	15.97	-1.26%	1,034,986
Mar 27, 2026	16.72	17.05	16.64	16.68	16.17	0.03%	1,561,956
Mar 26, 2026	16.65	16.88	16.56	16.68	16.17	-0.98%	1,200,361
Mar 25, 2026	16.45	17.00	16.44	16.84	16.33	3.03%	2,082,963
Mar 24, 2026	16.05	16.37	15.92	16.35	15.85	1.84%	1,483,461
Mar 23, 2026	15.30	16.49	15.19	16.05	15.56	2.72%	2,809,295
Mar 20, 2026	15.64	16.12	15.49	15.63	15.15	1.07%	6,662,249
Mar 19, 2026	15.70	15.88	15.33	15.46	14.99	-4.03%	3,008,273
Mar 18, 2026	16.31	16.56	16.05	16.11	15.62	0.78%	1,998,544
Mar 17, 2026	15.50	16.17	15.49	15.99	15.50	2.21%	1,928,560
Mar 16, 2026	15.77	15.92	15.63	15.64	15.16	-0.82%	1,395,757
Mar 13, 2026	15.63	16.04	15.45	15.77	15.29	-0.60%	2,184,089
Mar 12, 2026	16.30	16.39	15.61	15.87	15.38	-3.88%	2,202,887
Mar 11, 2026	16.30	16.88	16.03	16.51	16.00	2.13%	9,916,258
Mar 10, 2026	15.88	16.29	15.87	16.16	15.67	5.04%	2,512,766