Bitmine Immersion Technologies, Inc. (BMNR)

BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	20.87	21.49	20.39	21.05	21.05	1.54%	30,227,339
Mar 10, 2026	20.62	21.48	20.35	20.73	20.73	0.14%	35,115,548
Mar 9, 2026	19.76	20.74	19.27	20.70	20.70	9.64%	50,328,544
Mar 6, 2026	19.53	19.57	18.84	18.88	18.88	-7.22%	43,369,764
Mar 5, 2026	21.03	21.34	19.93	20.35	20.35	-3.65%	39,105,620
Mar 4, 2026	21.00	21.87	20.66	21.12	21.12	7.92%	61,748,767
Mar 3, 2026	19.55	20.18	18.97	19.57	19.57	-4.07%	36,831,923
Mar 2, 2026	18.90	21.16	18.82	20.40	20.40	7.48%	52,415,226
Feb 27, 2026	19.74	19.85	18.88	18.98	18.98	-7.14%	32,988,992
Feb 26, 2026	21.45	21.60	19.92	20.44	20.44	-4.93%	41,506,370
Feb 25, 2026	20.50	22.17	20.49	21.50	21.50	10.60%	59,354,325
Feb 24, 2026	18.75	19.60	18.65	19.44	19.44	1.14%	30,175,175
Feb 23, 2026	19.50	19.68	18.81	19.22	19.22	-4.52%	30,292,825
Feb 20, 2026	19.78	20.41	19.67	20.13	20.13	0.85%	35,971,648
Feb 19, 2026	19.50	19.96	19.25	19.96	19.96	0.71%	30,850,088
Feb 18, 2026	20.08	20.67	19.59	19.82	19.82	-1.64%	30,884,665
Feb 17, 2026	20.61	20.68	19.77	20.15	20.15	-3.86%	29,993,805
Feb 13, 2026	20.24	21.60	20.04	20.96	20.96	6.18%	48,726,881
Feb 12, 2026	19.98	20.06	18.68	19.74	19.74	1.39%	39,372,405
Feb 11, 2026	20.56	20.56	19.02	19.47	19.47	-2.41%	33,068,800
Feb 10, 2026	20.71	21.27	19.95	19.95	19.95	-6.99%	39,082,009
Feb 9, 2026	19.40	21.75	19.33	21.45	21.45	4.79%	47,947,856
Feb 6, 2026	18.78	20.70	18.70	20.47	20.47	17.64%	73,494,306
Feb 5, 2026	19.25	20.07	17.19	17.40	17.40	-14.29%	72,263,452
Feb 4, 2026	21.87	21.98	19.90	20.30	20.30	-9.17%	54,513,470
Feb 3, 2026	23.09	23.09	21.04	22.35	22.35	-1.97%	47,026,201
Feb 2, 2026	22.88	24.08	22.58	22.80	22.80	-9.16%	54,839,801
Jan 30, 2026	26.00	26.52	24.55	25.10	25.10	-5.99%	45,469,431
Jan 29, 2026	28.68	28.73	26.02	26.70	26.70	-9.89%	58,389,772
Jan 28, 2026	29.96	30.55	29.46	29.63	29.63	1.02%	34,159,002
Jan 27, 2026	27.86	29.48	27.72	29.33	29.33	5.50%	31,650,931
Jan 26, 2026	27.75	28.74	27.54	27.80	27.80	-3.47%	32,814,326
Jan 23, 2026	28.63	29.76	27.94	28.80	28.80	-0.35%	28,633,841
Jan 22, 2026	29.48	29.63	28.32	28.90	28.90	-1.53%	32,774,379
Jan 21, 2026	28.36	29.45	26.76	29.35	29.35	3.93%	51,539,740
Jan 20, 2026	28.77	29.30	28.04	28.24	28.24	-9.37%	51,116,915
Jan 16, 2026	30.87	31.49	29.78	31.16	31.16	0.94%	44,329,021
Jan 15, 2026	33.07	33.15	30.79	30.87	30.87	-5.48%	46,884,222
Jan 14, 2026	32.22	34.39	31.74	32.66	32.66	4.61%	68,448,290
Jan 13, 2026	31.49	32.24	30.96	31.22	31.22	0.29%	42,165,482
Jan 12, 2026	29.94	31.54	29.71	31.13	31.13	3.56%	33,629,529
Jan 9, 2026	30.60	31.68	29.61	30.06	30.06	-3.90%	37,670,304
Jan 8, 2026	29.60	31.67	29.16	31.28	31.28	3.03%	39,942,424
Jan 7, 2026	31.64	31.89	30.23	30.36	30.36	-6.09%	39,821,663
Jan 6, 2026	33.98	34.04	31.38	32.33	32.33	-3.06%	42,062,363
Jan 5, 2026	32.48	33.78	31.92	33.35	33.35	6.93%	54,163,780
Jan 2, 2026	28.00	31.26	27.46	31.19	31.19	14.88%	58,445,139
Dec 31, 2025	28.05	28.08	26.84	27.15	27.15	-2.06%	33,878,432
Dec 30, 2025	28.60	29.19	27.57	27.72	27.72	-2.87%	30,680,986
Dec 29, 2025	28.00	29.62	27.96	28.54	28.54	0.81%	28,409,727

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.