Bitmine Immersion Technologies, Inc. (BMV:BMNR)
Mexico · Delayed Price · Currency is MXN 335.50
+0.68 (0.20%)
At close: May 21, 2026
BMV:BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 339.95 | 339.95 | 330.00 | 335.50 | 335.50 | 0.20% | 2,673 |
| May 20, 2026 | 327.00 | 338.00 | 327.00 | 334.82 | 334.82 | 3.02% | 1,434 |
| May 19, 2026 | 320.00 | 329.99 | 319.60 | 325.00 | 325.00 | 0.59% | 3,269 |
| May 18, 2026 | 345.01 | 345.01 | 317.05 | 323.10 | 323.10 | -6.81% | 20,096 |
| May 15, 2026 | 368.02 | 368.02 | 345.00 | 346.70 | 346.70 | -8.28% | 8,708 |
| May 14, 2026 | 361.50 | 388.00 | 360.00 | 378.00 | 378.00 | 2.16% | 2,269 |
| May 13, 2026 | 363.00 | 370.00 | 363.00 | 370.00 | 370.00 | - | 7,152 |
| May 12, 2026 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | -5.61% | 2,054 |
| May 11, 2026 | 386.00 | 400.00 | 383.00 | 392.00 | 392.00 | 3.19% | 6,754 |
| May 8, 2026 | 375.00 | 380.40 | 372.00 | 379.90 | 379.90 | 0.77% | 226 |
| May 7, 2026 | 391.00 | 391.00 | 371.00 | 377.00 | 377.00 | -3.82% | 2,862 |
| May 6, 2026 | 400.00 | 403.69 | 391.00 | 391.99 | 391.99 | -1.26% | 6,881 |
| May 5, 2026 | 404.00 | 404.00 | 396.00 | 397.00 | 397.00 | -0.13% | 1,688 |
| May 4, 2026 | 390.00 | 405.10 | 389.00 | 397.50 | 397.50 | 7.00% | 1,956 |
| Apr 30, 2026 | 369.00 | 372.00 | 365.00 | 371.50 | 371.50 | 3.19% | 1,082 |
| Apr 29, 2026 | 360.03 | 360.03 | 355.00 | 360.00 | 360.00 | -2.70% | 1,099 |
| Apr 28, 2026 | 365.00 | 370.00 | 360.00 | 370.00 | 370.00 | -1.11% | 1,616 |
| Apr 27, 2026 | 381.00 | 383.69 | 374.17 | 374.17 | 374.17 | -3.06% | 327 |
| Apr 24, 2026 | 399.98 | 399.98 | 380.00 | 386.00 | 386.00 | 0.52% | 1,858 |
| Apr 23, 2026 | 394.80 | 397.31 | 382.50 | 384.00 | 384.00 | -5.18% | 640 |
| Apr 22, 2026 | 404.00 | 404.99 | 394.30 | 404.99 | 404.99 | 4.54% | 1,834 |
| Apr 21, 2026 | 389.50 | 394.00 | 381.32 | 387.40 | 387.40 | -0.96% | 1,846 |
| Apr 20, 2026 | 383.00 | 392.50 | 378.00 | 391.16 | 391.16 | -1.22% | 3,369 |
| Apr 17, 2026 | 385.00 | 412.00 | 385.00 | 396.00 | 396.00 | 2.78% | 8,873 |
| Apr 16, 2026 | 382.00 | 386.00 | 378.00 | 385.28 | 385.28 | 1.39% | 794 |
| Apr 15, 2026 | 379.00 | 380.00 | 370.00 | 380.00 | 380.00 | 3.68% | 966 |
| Apr 14, 2026 | 370.00 | 397.59 | 366.50 | 366.52 | 366.52 | -2.18% | 9,281 |
| Apr 13, 2026 | 368.00 | 376.99 | 365.00 | 374.70 | 374.70 | 1.85% | 3,736 |
| Apr 10, 2026 | 360.02 | 376.99 | 360.02 | 367.90 | 367.90 | 0.29% | 3,024 |
| Apr 9, 2026 | 365.00 | 379.00 | 365.00 | 366.84 | 366.84 | -0.18% | 470 |
| Apr 8, 2026 | 374.00 | 376.00 | 365.00 | 367.50 | 367.50 | 3.09% | 646 |
| Apr 7, 2026 | 355.50 | 360.00 | 345.00 | 356.50 | 356.50 | -2.33% | 3,870 |
| Apr 6, 2026 | 352.18 | 365.00 | 352.18 | 365.00 | 365.00 | 3.64% | 285 |
| Apr 1, 2026 | 350.00 | 362.49 | 350.00 | 352.18 | 352.18 | -0.51% | 217 |
| Mar 31, 2026 | 338.00 | 354.99 | 338.00 | 354.00 | 354.00 | 7.27% | 2,773 |
| Mar 30, 2026 | 342.00 | 342.00 | 327.00 | 330.00 | 330.00 | -0.30% | 675 |
| Mar 27, 2026 | 340.00 | 340.00 | 331.00 | 331.00 | 331.00 | -5.86% | 1,171 |
| Mar 26, 2026 | 365.00 | 365.00 | 349.84 | 351.60 | 351.60 | -7.96% | 1,087 |
| Mar 25, 2026 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | 2.41% | 439 |
| Mar 24, 2026 | 375.00 | 375.00 | 365.00 | 373.00 | 373.00 | -1.71% | 1,230 |
| Mar 23, 2026 | 377.85 | 380.00 | 375.00 | 379.50 | 379.50 | 0.51% | 736 |
| Mar 20, 2026 | 374.00 | 379.00 | 364.00 | 377.59 | 377.59 | 0.67% | 55 |
| Mar 19, 2026 | 371.00 | 375.09 | 368.20 | 375.09 | 375.09 | -2.57% | 856 |
| Mar 18, 2026 | 406.99 | 406.99 | 385.00 | 385.00 | 385.00 | -6.10% | 2,051 |
| Mar 17, 2026 | 415.00 | 422.00 | 410.00 | 410.00 | 410.00 | 9.04% | 2,606 |
| Mar 13, 2026 | 385.00 | 400.00 | 374.00 | 376.00 | 376.00 | 2.73% | 11,744 |
| Mar 12, 2026 | 371.00 | 372.00 | 362.00 | 366.00 | 366.00 | -1.94% | 391 |
| Mar 11, 2026 | 375.00 | 375.00 | 370.36 | 373.23 | 373.23 | 2.25% | 693 |
| Mar 10, 2026 | 365.00 | 375.00 | 365.00 | 365.00 | 365.00 | 1.11% | 1,817 |
| Mar 9, 2026 | 350.00 | 360.99 | 350.00 | 360.99 | 360.99 | 7.31% | 85 |