Bitmine Immersion Technologies, Inc. (BMV:BMNR)
Mexico · Delayed Price · Currency is MXN 287.50
+9.50 (3.42%)
At close: Jul 20, 2026
BMV:BMNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 441 |
| 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 |
| Jul 8, 2026 | 255.00 | 255.25 | 252.03 | 255.25 | 255.25 | -2.17% | 2,183 |
| Jul 7, 2026 | 277.00 | 277.00 | 260.00 | 260.92 | 260.92 | -5.12% | 675 |
| Jul 6, 2026 | 251.50 | 281.00 | 251.50 | 274.99 | 274.99 | 9.38% | 2,025 |
| Jul 2, 2026 | 255.00 | 257.00 | 250.00 | 251.40 | 251.40 | 0.56% | 5,179 |
| Jul 1, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 5.27% | 16 |
| Jun 30, 2026 | 232.00 | 238.00 | 224.00 | 237.48 | 237.48 | -1.21% | 7,865 |
| Jun 29, 2026 | 235.00 | 240.40 | 235.00 | 240.40 | 240.40 | 1.43% | 622 |
| Jun 26, 2026 | 229.00 | 243.19 | 229.00 | 237.00 | 237.00 | 1.50% | 4,938 |
| Jun 25, 2026 | 242.94 | 242.94 | 233.00 | 233.50 | 233.50 | -5.92% | 3,809 |
| Jun 24, 2026 | 265.02 | 265.02 | 245.40 | 248.18 | 248.18 | -6.35% | 4,927 |
| Jun 23, 2026 | 267.00 | 270.00 | 265.00 | 265.02 | 265.02 | -5.14% | 4,114 |
| Jun 22, 2026 | 283.00 | 283.00 | 279.00 | 279.39 | 279.39 | 3.10% | 120 |
| Jun 18, 2026 | 276.00 | 276.00 | 269.00 | 271.00 | 271.00 | -1.66% | 1,035 |
| Jun 17, 2026 | 279.81 | 288.84 | 275.02 | 275.58 | 275.58 | -1.51% | 2,211 |
| Jun 16, 2026 | 300.00 | 300.00 | 279.00 | 279.81 | 279.81 | -5.15% | 2,276 |
| Jun 15, 2026 | 299.00 | 306.00 | 295.00 | 295.00 | 295.00 | 5.73% | 2,700 |
| Jun 12, 2026 | 280.00 | 285.33 | 277.00 | 279.00 | 279.00 | 0.55% | 222 |
| Jun 11, 2026 | 275.00 | 277.48 | 269.45 | 277.48 | 277.48 | 2.08% | 924 |
| Jun 10, 2026 | 279.00 | 285.00 | 271.82 | 271.82 | 271.82 | -3.27% | 8,113 |
| Jun 9, 2026 | 290.00 | 290.00 | 271.82 | 281.00 | 281.00 | -4.96% | 1,315 |
| Jun 8, 2026 | 290.00 | 301.00 | 290.00 | 295.65 | 295.65 | 5.82% | 4,189 |
| Jun 5, 2026 | 290.00 | 290.00 | 274.00 | 279.40 | 279.40 | -8.39% | 12,656 |
| Jun 4, 2026 | 290.00 | 309.00 | 290.00 | 305.00 | 305.00 | 3.72% | 8,038 |
| Jun 3, 2026 | 305.00 | 305.00 | 292.00 | 294.06 | 294.06 | -3.27% | 10,324 |
| Jun 2, 2026 | 320.00 | 320.00 | 304.00 | 304.00 | 304.00 | -7.36% | 2,684 |
| Jun 1, 2026 | 334.99 | 336.00 | 320.00 | 328.14 | 328.14 | -1.85% | 2,125 |
| May 29, 2026 | 331.00 | 342.00 | 326.00 | 334.33 | 334.33 | 1.16% | 4,450 |
| May 28, 2026 | 326.00 | 333.25 | 311.50 | 330.50 | 330.50 | 1.07% | 3,709 |
| May 27, 2026 | 329.00 | 330.90 | 326.00 | 327.00 | 327.00 | -0.85% | 2,477 |
| May 26, 2026 | 344.00 | 345.00 | 329.80 | 329.80 | 329.80 | -0.06% | 3,887 |
| May 25, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.98% | 14 |
| May 22, 2026 | 342.89 | 342.89 | 326.80 | 326.80 | 326.80 | -2.59% | 1,793 |
| 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 |