BIT:MB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	25.33	25.71	25.31	25.71	25.71	0.98%	433,996
Oct 13, 2026	25.32	25.80	25.24	25.46	25.46	-0.43%	161,896
Oct 12, 2026	25.40	25.61	25.28	25.57	25.57	1.31%	384,654
Oct 9, 2026	25.28	25.32	24.74	25.24	25.24	1.82%	637,321
Oct 8, 2026	24.92	25.00	24.38	24.79	24.79	-2.48%	2,270,791
Oct 7, 2026	26.13	26.17	25.19	25.42	25.42	-2.72%	1,669,616
Oct 6, 2026	26.14	26.34	25.99	26.13	26.13	0.50%	932,129
Oct 5, 2026	27.06	27.07	25.18	26.00	26.00	-5.14%	4,387,117
Oct 2, 2026	27.56	27.73	27.08	27.41	27.41	-	379,908
Oct 1, 2026	28.27	28.45	27.41	27.41	27.41	-4.23%	650,552
Sep 30, 2026	28.81	29.15	28.51	28.62	28.62	-0.90%	376,963
Sep 29, 2026	29.02	29.22	28.88	28.88	28.88	-0.35%	165,674
Sep 28, 2026	29.00	29.17	28.72	28.98	28.98	-0.24%	134,437
Sep 25, 2026	29.01	29.11	28.86	29.05	29.05	1.47%	248,873
Sep 24, 2026	28.91	29.00	28.53	28.63	28.63	-0.49%	175,587
Sep 23, 2026	28.96	29.05	28.63	28.77	28.77	0.49%	319,007
Sep 22, 2026	29.02	29.04	28.63	28.63	28.63	-1.14%	224,427
Sep 21, 2026	28.70	29.01	28.64	28.96	28.96	1.69%	348,066
Sep 18, 2026	28.90	28.98	28.30	28.48	28.48	-1.42%	1,470,026
Sep 17, 2026	28.54	28.89	28.53	28.89	28.89	1.40%	205,757
Sep 16, 2026	28.63	28.67	28.37	28.49	28.49	0.42%	187,479
Sep 15, 2026	27.85	28.68	27.34	28.37	28.37	1.43%	325,082
Sep 14, 2026	28.76	28.87	27.87	27.97	27.97	-3.22%	391,824
Sep 11, 2026	28.30	28.94	28.30	28.90	28.90	2.41%	477,180
Sep 10, 2026	28.18	28.40	28.02	28.22	28.22	0.39%	344,636
Sep 9, 2026	28.00	28.19	27.69	28.11	28.11	-	303,153
Sep 8, 2026	28.40	28.40	27.97	28.11	28.11	0.11%	317,440
Sep 7, 2026	28.05	28.18	27.92	28.08	28.08	-0.07%	230,707
Sep 4, 2026	28.17	28.23	27.84	28.10	28.10	-	253,986
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