Bitmine Immersion Technologies, Inc. (BMV:BMNR)
Mexico · Delayed Price · Currency is MXN 450.00
+35.00 (8.43%)
At close: Sep 18, 2026
BMV:BMNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 415.00 | 452.00 | 415.00 | 450.00 | 450.00 | 8.43% | 4,507 |
| Sep 17, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 2.48% | 305 |
| Sep 15, 2026 | 430.00 | 430.00 | 395.00 | 404.97 | 404.97 | -8.27% | 7,034 |
| Sep 14, 2026 | 432.00 | 442.00 | 420.00 | 441.50 | 441.50 | 2.20% | 7,089 |
| Sep 11, 2026 | 423.69 | 457.19 | 423.69 | 432.00 | 432.00 | 4.60% | 1,834 |
| Sep 10, 2026 | 407.90 | 415.00 | 397.50 | 413.00 | 413.00 | 1.23% | 226 |
| Sep 9, 2026 | 413.80 | 425.00 | 408.00 | 408.00 | 408.00 | -2.39% | 141 |
| Sep 8, 2026 | 422.10 | 426.00 | 418.00 | 418.00 | 418.00 | -1.65% | 326 |
| Sep 4, 2026 | 444.99 | 444.99 | 414.70 | 425.00 | 425.00 | -5.42% | 1,356 |
| Sep 3, 2026 | 398.00 | 449.34 | 398.00 | 449.34 | 449.34 | 15.21% | 2,321 |
| Sep 2, 2026 | 390.03 | 390.03 | 390.03 | 390.03 | 390.03 | -2.00% | 72 |
| Sep 1, 2026 | 429.99 | 429.99 | 396.50 | 398.00 | 398.00 | -7.44% | 8,013 |
| Aug 31, 2026 | 400.00 | 430.00 | 400.00 | 430.00 | 430.00 | 5.91% | 385 |
| Aug 28, 2026 | 428.58 | 430.00 | 406.00 | 406.00 | 406.00 | -7.52% | 2,266 |
| Aug 27, 2026 | 428.38 | 454.80 | 428.38 | 439.00 | 439.00 | 3.29% | 2,667 |
| Aug 26, 2026 | 419.00 | 426.00 | 416.00 | 425.00 | 425.00 | 1.65% | 648 |
| Aug 25, 2026 | 413.98 | 436.00 | 410.00 | 418.10 | 418.10 | 3.67% | 1,151 |
| Aug 24, 2026 | 400.00 | 422.00 | 400.00 | 403.30 | 403.30 | 5.16% | 5,258 |
| Aug 21, 2026 | 370.00 | 391.00 | 370.00 | 383.50 | 383.50 | 6.23% | 4,046 |
| Aug 20, 2026 | 357.00 | 368.00 | 357.00 | 361.00 | 361.00 | 5.94% | 7,997 |
| Aug 19, 2026 | 313.00 | 354.00 | 313.00 | 340.75 | 340.75 | 8.14% | 6,598 |
| Aug 18, 2026 | 312.00 | 320.00 | 312.00 | 315.10 | 315.10 | -0.91% | 272 |
| Aug 17, 2026 | 305.00 | 322.00 | 305.00 | 318.00 | 318.00 | 2.58% | 2,065 |
| Aug 14, 2026 | 304.00 | 310.00 | 298.00 | 310.00 | 310.00 | 0.64% | 7,814 |
| Aug 13, 2026 | 311.00 | 311.00 | 303.60 | 308.04 | 308.04 | -0.63% | 727 |
| Aug 12, 2026 | 321.99 | 321.99 | 307.00 | 310.00 | 310.00 | 1.97% | 214 |
| Aug 11, 2026 | 306.26 | 306.26 | 304.00 | 304.00 | 304.00 | -5.59% | 341 |
| Aug 10, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | 22 |
| Aug 7, 2026 | 330.00 | 330.00 | 315.00 | 322.00 | 322.00 | 2.88% | 2,067 |
| Aug 6, 2026 | 313.00 | 320.75 | 313.00 | 313.00 | 313.00 | -2.05% | 199 |
| Aug 5, 2026 | 305.75 | 319.54 | 304.00 | 319.54 | 319.54 | 2.41% | 1,550 |
| Aug 4, 2026 | 319.42 | 319.42 | 304.00 | 312.03 | 312.03 | 3.05% | 1,597 |
| Aug 3, 2026 | 292.00 | 303.00 | 292.00 | 302.79 | 302.79 | 3.17% | 726 |
| Jul 31, 2026 | 305.00 | 305.00 | 290.00 | 293.50 | 293.50 | -6.23% | 1,697 |
| Jul 30, 2026 | 305.00 | 312.99 | 305.00 | 312.99 | 312.99 | 6.10% | 1,311 |
| Jul 29, 2026 | 304.00 | 305.00 | 295.00 | 295.00 | 295.00 | -2.96% | 709 |
| Jul 28, 2026 | 307.99 | 310.50 | 290.00 | 304.00 | 304.00 | -4.08% | 885 |
| Jul 27, 2026 | 290.00 | 317.26 | 290.00 | 316.94 | 316.94 | 14.42% | 2,163 |
| Jul 24, 2026 | 286.00 | 286.00 | 274.73 | 277.00 | 277.00 | -4.81% | 1,025 |
| Jul 23, 2026 | 308.00 | 308.00 | 286.00 | 291.00 | 291.00 | -7.03% | 385 |
| Jul 22, 2026 | 301.00 | 313.00 | 301.00 | 313.00 | 313.00 | 6.14% | 269 |
| Jul 21, 2026 | 295.90 | 296.00 | 291.35 | 294.90 | 294.90 | 2.57% | 711 |
| Jul 20, 2026 | 279.39 | 292.29 | 275.01 | 287.50 | 287.50 | 3.42% | 1,518 |
| Jul 17, 2026 | 263.00 | 278.00 | 262.00 | 278.00 | 278.00 | 2.97% | 443 |
| Jul 16, 2026 | 268.23 | 273.01 | 268.23 | 269.98 | 269.98 | -2.03% | 182 |
| Jul 15, 2026 | 290.00 | 290.00 | 274.99 | 275.58 | 275.58 | -2.45% | 1,464 |
| Jul 14, 2026 | 277.00 | 282.50 | 277.00 | 282.50 | 282.50 | 12.10% | 3,663 |
| Jul 13, 2026 | 258.00 | 258.00 | 251.50 | 252.00 | 252.00 | -3.82% | 235 |
| Jul 10, 2026 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | 0.77% | 711 |
| Jul 9, 2026 | 261.00 | 261.00 | 258.00 | 260.00 | 260.00 | 1.86% | 355 |