BIT:MTIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	42.72	42.72	42.62	42.62	42.62	-0.35%	799
Sep 11, 2025	42.72	42.77	42.72	42.77	42.77	0.14%	26
Sep 10, 2025	42.70	42.74	42.70	42.71	42.71	0.07%	100
Sep 9, 2025	42.75	42.75	42.67	42.68	42.68	-0.21%	268
Sep 8, 2025	42.67	42.77	42.67	42.77	42.77	0.28%	102
Sep 5, 2025	42.53	42.65	42.53	42.65	42.65	0.35%	186
Sep 4, 2025	42.48	42.51	42.48	42.50	42.50	0.24%	290
Sep 3, 2025	42.24	42.40	42.24	42.40	42.40	0.36%	73
Sep 2, 2025	42.31	42.31	42.25	42.25	42.25	-0.42%	119
Sep 1, 2025	42.39	42.43	42.39	42.43	42.43	-0.07%	260
Aug 29, 2025	42.52	42.52	42.46	42.46	42.46	-0.23%	18
Aug 28, 2025	42.55	42.56	42.52	42.56	42.56	0.14%	5,101
Aug 27, 2025	42.53	42.53	42.46	42.50	42.50	0.02%	2,808
Aug 26, 2025	42.45	42.49	42.45	42.49	42.49	0.09%	149
Aug 25, 2025	42.53	42.53	42.45	42.45	42.45	-0.40%	143
Aug 22, 2025	42.46	42.62	42.46	42.62	42.62	0.33%	3,535
Aug 21, 2025	42.57	42.59	42.48	42.48	42.48	-0.28%	46
Aug 20, 2025	42.53	42.60	42.53	42.60	42.60	0.24%	128
Aug 19, 2025	42.52	42.52	42.50	42.50	42.50	0.07%	34
Aug 18, 2025	42.56	42.56	42.47	42.47	42.47	-0.47%	77
Aug 14, 2025	42.79	42.79	42.67	42.67	42.67	-0.16%	51
Aug 13, 2025	42.64	42.74	42.64	42.74	42.74	0.42%	39
Aug 12, 2025	42.67	42.67	42.54	42.56	42.56	-0.28%	390
Aug 11, 2025	42.71	42.78	42.68	42.68	42.68	-0.07%	62
Aug 8, 2025	42.80	42.83	42.71	42.71	42.71	-0.28%	368
Aug 7, 2025	42.77	42.83	42.75	42.83	42.83	0.12%	393
Aug 6, 2025	42.84	42.84	42.76	42.78	42.78	-0.21%	82
Aug 5, 2025	42.81	42.87	42.81	42.87	42.87	0.07%	142
Aug 4, 2025	42.63	42.88	42.63	42.84	42.84	0.35%	295
Aug 1, 2025	42.61	42.69	42.61	42.69	42.69	0.07%	108
Jul 31, 2025	42.67	42.67	42.63	42.66	42.66	0.14%	252
Jul 30, 2025	42.66	42.66	42.60	42.60	42.60	-0.14%	75
Jul 29, 2025	42.60	42.66	42.59	42.66	42.66	-	5,545
Jul 28, 2025	42.59	42.68	42.59	42.66	42.66	0.26%	3,141
Jul 25, 2025	42.41	42.55	42.41	42.55	42.55	-0.12%	66
Jul 24, 2025	42.68	42.72	42.60	42.60	42.60	-0.68%	561
Jul 23, 2025	42.81	42.89	42.79	42.89	42.89	-	291
Jul 22, 2025	42.83	42.89	42.76	42.89	42.89	0.19%	286
Jul 21, 2025	42.67	42.81	42.67	42.81	42.81	0.59%	262
Jul 18, 2025	42.55	42.56	42.54	42.56	42.56	-0.14%	455
Jul 17, 2025	42.51	42.62	42.51	42.62	42.62	0.14%	460
Jul 16, 2025	42.49	42.56	42.49	42.56	42.56	0.12%	300
Jul 15, 2025	42.47	42.56	42.47	42.51	42.51	0.14%	147
Jul 14, 2025	42.48	42.48	42.45	42.45	42.45	-0.05%	15
Jul 11, 2025	42.46	42.47	42.46	42.47	42.47	-0.14%	167
Jul 10, 2025	42.62	42.66	42.53	42.53	42.53	-0.23%	40
Jul 9, 2025	42.62	42.66	42.62	42.63	42.63	0.02%	239
Jul 8, 2025	42.61	42.65	42.61	42.62	42.62	-0.21%	125
Jul 7, 2025	42.77	42.84	42.71	42.71	42.71	-0.33%	861
Jul 4, 2025	42.87	42.90	42.85	42.85	42.85	0.09%	609