BIT:MB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	27.52	28.20	27.46	28.10	28.10	2.07%	296,675
Sep 2, 2026	27.43	27.79	27.43	27.53	27.53	-0.58%	184,723
Sep 1, 2026	27.79	28.00	27.46	27.69	27.69	-1.32%	168,393
Aug 31, 2026	27.67	28.15	27.60	28.06	28.06	1.26%	261,800
Aug 28, 2026	27.52	27.91	27.51	27.71	27.71	1.21%	358,035
Aug 27, 2026	27.80	28.00	27.32	27.38	27.38	-2.07%	414,212
Aug 26, 2026	28.59	28.59	27.94	27.96	27.96	-0.53%	326,150
Aug 25, 2026	28.00	28.36	27.99	28.11	28.11	0.57%	252,552
Aug 24, 2026	27.68	28.14	27.58	27.95	27.95	1.08%	325,780
Aug 21, 2026	28.25	28.44	27.59	27.65	27.65	-1.81%	695,405
Aug 20, 2026	28.21	28.56	28.00	28.16	28.16	-0.42%	329,869
Aug 19, 2026	28.91	28.96	28.28	28.28	28.28	-2.01%	253,845
Aug 18, 2026	28.87	29.18	28.82	28.86	28.86	-0.41%	296,028
Aug 17, 2026	28.99	29.03	28.86	28.98	28.98	0.28%	190,491
Aug 14, 2026	28.99	28.99	28.63	28.90	28.90	0.52%	525,842
Aug 13, 2026	28.80	28.95	28.70	28.75	28.75	-0.17%	249,444
Aug 12, 2026	28.49	28.97	28.46	28.80	28.80	0.24%	314,934
Aug 11, 2026	28.60	28.83	28.52	28.73	28.73	-0.10%	270,202
Aug 10, 2026	28.64	28.77	28.43	28.76	28.76	0.42%	230,643
Aug 7, 2026	28.99	28.99	28.46	28.64	28.64	-0.45%	349,859
Aug 6, 2026	28.56	28.97	28.50	28.77	28.77	0.88%	344,125
Aug 5, 2026	28.06	28.52	28.03	28.52	28.52	1.49%	430,094
Aug 4, 2026	27.87	28.23	27.87	28.10	28.10	0.79%	396,257
Aug 3, 2026	27.48	27.95	27.40	27.88	27.88	-0.14%	517,012
Jul 31, 2026	27.88	28.14	27.75	27.92	27.92	0.76%	368,984
Jul 30, 2026	27.52	27.71	27.32	27.71	27.71	0.58%	563,141
Jul 29, 2026	27.80	27.95	27.52	27.55	27.55	-1.15%	379,403
Jul 28, 2026	28.28	28.46	27.69	27.87	27.87	-0.89%	444,967
Jul 27, 2026	28.00	28.30	28.00	28.12	28.12	1.11%	505,122
Jul 24, 2026	27.17	27.91	27.17	27.81	27.81	2.17%	434,218
Jul 23, 2026	27.71	27.71	27.18	27.22	27.22	-1.52%	451,769
Jul 22, 2026	27.29	27.70	27.29	27.64	27.64	1.36%	661,598
Jul 21, 2026	26.95	27.28	26.94	27.27	27.27	0.78%	376,146
Jul 20, 2026	26.96	27.25	26.84	27.06	27.06	0.37%	240,990
Jul 17, 2026	26.95	27.33	26.61	26.96	26.96	-1.14%	501,592
Jul 16, 2026	27.30	27.65	27.21	27.27	27.27	0.07%	286,317
Jul 15, 2026	27.45	27.81	27.25	27.25	27.25	-0.66%	564,945
Jul 14, 2026	27.50	27.52	27.06	27.43	27.43	-0.25%	818,211
Jul 13, 2026	27.18	27.52	27.05	27.50	27.50	1.18%	421,642
Jul 10, 2026	27.10	27.37	26.95	27.18	27.18	1.19%	630,133
Jul 9, 2026	26.37	26.86	26.37	26.86	26.86	2.44%	387,383
Jul 8, 2026	26.37	26.62	25.81	26.22	26.22	-1.39%	797,507
Jul 7, 2026	26.75	26.87	26.59	26.59	26.59	-0.78%	531,725
Jul 6, 2026	26.95	27.05	26.70	26.80	26.80	0.37%	389,994
Jul 3, 2026	26.50	26.70	26.41	26.70	26.70	1.14%	365,233
Jul 2, 2026	26.00	26.48	26.00	26.40	26.40	1.15%	428,662
Jul 1, 2026	25.95	26.10	25.82	26.10	26.10	0.08%	286,938
Jun 30, 2026	25.85	26.09	25.74	26.08	26.08	1.68%	411,061
Jun 29, 2026	25.95	26.11	25.65	25.65	25.65	-1.08%	511,697
Jun 26, 2026	25.99	26.09	25.74	25.93	25.93	-0.99%	543,923