BIT:MB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	25.06	25.54	24.57	24.61	24.61	-1.28%	1,325,541
Jun 9, 2026	24.42	25.26	24.39	24.93	24.93	2.97%	1,874,952
Jun 8, 2026	23.42	24.26	23.20	24.21	24.21	11.98%	5,157,130
Jun 5, 2026	21.44	21.81	21.43	21.62	21.62	0.89%	670,931
Jun 4, 2026	21.48	21.67	21.12	21.43	21.43	-	712,019
Jun 3, 2026	21.90	21.90	21.43	21.43	21.43	-2.37%	551,135
Jun 2, 2026	21.95	22.08	21.71	21.95	21.95	0.83%	447,269
Jun 1, 2026	22.17	22.22	21.69	21.77	21.77	-1.89%	1,408,137
May 29, 2026	22.20	22.49	22.07	22.19	22.19	1.05%	1,164,107
May 28, 2026	21.30	22.18	21.30	21.96	21.96	2.86%	956,522
May 27, 2026	21.27	21.55	21.21	21.35	21.35	1.23%	709,449
May 26, 2026	21.11	21.30	20.96	21.09	21.09	-0.52%	667,482
May 25, 2026	21.10	21.29	21.04	21.20	21.20	0.95%	746,493
May 22, 2026	20.84	21.13	20.64	21.00	21.00	1.69%	672,598
May 21, 2026	20.72	20.95	20.63	20.65	20.65	-0.77%	965,729
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	-0.47%	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