Bitmine Immersion Technologies, Inc. (BMV:BMNR)
Mexico · Delayed Price · Currency is MXN 328.54
-25.96 (-7.32%)
At close: Feb 27, 2026
BMV:BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 345.00 | 345.00 | 326.00 | 328.54 | 328.54 | -7.32% | 892 |
| Feb 26, 2026 | 360.00 | 360.00 | 345.01 | 354.50 | 354.50 | -4.13% | 2,113 |
| Feb 25, 2026 | 355.00 | 379.30 | 355.00 | 369.76 | 369.76 | 10.71% | 3,312 |
| Feb 24, 2026 | 325.00 | 335.00 | 325.00 | 333.99 | 333.99 | 2.75% | 9,557 |
| Feb 23, 2026 | 340.00 | 340.00 | 325.01 | 325.04 | 325.04 | -4.60% | 1,732 |
| Feb 20, 2026 | 340.00 | 346.00 | 340.00 | 340.72 | 340.72 | 0.21% | 3,339 |
| Feb 19, 2026 | 338.03 | 341.00 | 337.00 | 340.00 | 340.00 | 0.59% | 3,527 |
| Feb 18, 2026 | 342.00 | 350.00 | 338.00 | 338.00 | 338.00 | -1.89% | 682 |
| Feb 17, 2026 | 358.00 | 358.00 | 342.49 | 344.52 | 344.52 | -7.14% | 641 |
| Feb 16, 2026 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | 3.92% | 75 |
| Feb 13, 2026 | 355.00 | 370.00 | 355.00 | 357.01 | 357.01 | 8.38% | 12,244 |
| Feb 12, 2026 | 336.00 | 340.00 | 328.00 | 329.42 | 329.42 | -1.26% | 1,265 |
| Feb 11, 2026 | 340.00 | 340.00 | 329.00 | 333.61 | 333.61 | -3.56% | 825 |
| Feb 10, 2026 | 368.00 | 368.00 | 345.00 | 345.94 | 345.94 | -6.44% | 5,230 |
| Feb 9, 2026 | 351.00 | 372.50 | 350.00 | 369.74 | 369.74 | 3.86% | 1,522 |
| Feb 6, 2026 | 330.19 | 356.00 | 330.19 | 356.00 | 356.00 | 17.71% | 4,109 |
| Feb 5, 2026 | 345.01 | 345.01 | 302.00 | 302.45 | 302.45 | -14.63% | 15,377 |
| Feb 4, 2026 | 369.01 | 376.00 | 348.50 | 354.28 | 354.28 | -7.26% | 4,713 |
| Feb 3, 2026 | 415.00 | 415.00 | 362.01 | 382.00 | 382.00 | -12.79% | 7,181 |
| Jan 30, 2026 | 452.50 | 452.50 | 430.00 | 438.00 | 438.00 | -3.55% | 727 |
| Jan 29, 2026 | 500.00 | 500.00 | 450.00 | 454.14 | 454.14 | -12.67% | 2,526 |
| Jan 28, 2026 | 520.00 | 522.00 | 512.00 | 520.00 | 520.00 | 3.15% | 2,487 |
| Jan 27, 2026 | 480.00 | 505.00 | 480.00 | 504.10 | 504.10 | 4.71% | 2,335 |
| Jan 26, 2026 | 490.00 | 490.00 | 480.00 | 481.41 | 481.41 | -3.72% | 2,986 |
| Jan 23, 2026 | 492.00 | 510.00 | 492.00 | 500.00 | 500.00 | -0.99% | 145 |
| Jan 22, 2026 | 511.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.39% | 1,141 |
| Jan 21, 2026 | 498.00 | 507.99 | 470.00 | 507.00 | 507.00 | 1.60% | 349 |
| Jan 20, 2026 | 508.00 | 514.16 | 495.31 | 499.04 | 499.04 | -4.03% | 2,513 |
| Jan 19, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -5.13% | 282 |
| Jan 16, 2026 | 550.00 | 555.00 | 529.50 | 548.14 | 548.14 | 0.39% | 5,304 |
| Jan 15, 2026 | 580.00 | 580.00 | 546.00 | 546.00 | 546.00 | -5.86% | 1,855 |
| Jan 14, 2026 | 570.00 | 610.00 | 570.00 | 580.00 | 580.00 | 3.77% | 2,463 |
| Jan 13, 2026 | 570.00 | 575.00 | 557.05 | 558.92 | 558.92 | 0.52% | 1,912 |
| Jan 12, 2026 | 537.80 | 560.00 | 537.00 | 556.01 | 556.01 | 2.96% | 3,990 |
| Jan 9, 2026 | 534.51 | 562.00 | 534.40 | 540.00 | 540.00 | -2.70% | 3,237 |
| Jan 8, 2026 | 530.00 | 568.50 | 525.00 | 555.00 | 555.00 | 1.68% | 3,239 |
| Jan 7, 2026 | 565.00 | 565.00 | 545.83 | 545.83 | 545.83 | -6.70% | 1,768 |
| Jan 6, 2026 | 599.45 | 599.45 | 575.64 | 585.00 | 585.00 | -1.65% | 532 |
| Jan 5, 2026 | 586.17 | 599.50 | 578.50 | 594.80 | 594.80 | 7.06% | 819 |
| Jan 2, 2026 | 500.00 | 558.00 | 495.31 | 555.56 | 555.56 | 13.67% | 2,563 |
| Dec 31, 2025 | 496.72 | 496.76 | 485.00 | 488.76 | 488.76 | -2.55% | 7,925 |
| Dec 30, 2025 | 509.45 | 517.00 | 496.70 | 501.53 | 501.53 | -1.37% | 1,546 |
| Dec 29, 2025 | 514.00 | 514.00 | 508.01 | 508.50 | 508.50 | -0.04% | 129 |
| Dec 26, 2025 | 530.00 | 530.00 | 500.00 | 508.71 | 508.71 | -3.12% | 8,132 |
| Dec 24, 2025 | 526.00 | 526.00 | 523.00 | 525.09 | 525.09 | -0.36% | 577 |
| Dec 23, 2025 | 542.62 | 542.62 | 522.02 | 527.00 | 527.00 | -5.89% | 853 |
| Dec 22, 2025 | 575.00 | 575.00 | 554.47 | 560.00 | 560.00 | -0.85% | 4,542 |
| Dec 19, 2025 | 551.50 | 567.00 | 541.22 | 564.81 | 564.81 | 10.01% | 2,099 |
| Dec 18, 2025 | 550.00 | 555.00 | 512.00 | 513.40 | 513.40 | -2.58% | 1,418 |
| Dec 17, 2025 | 550.60 | 550.61 | 526.00 | 527.00 | 527.00 | -6.23% | 977 |