Bitmine Immersion Technologies, Inc. (BMV:BMNR)
Mexico · Delayed Price · Currency is MXN 406.00
-33.00 (-7.52%)
At close: Aug 28, 2026
BMV:BMNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,044 |
| 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% | 6,597 |
| Aug 18, 2026 | 312.00 | 320.00 | 312.00 | 315.10 | 315.10 | -0.91% | 268 |
| 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% | 7,812 |
| 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% | 1,296 |
| 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% | 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 |