Bitmine Immersion Technologies, Inc. (BMNR)

BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	38.50	38.80	34.74	34.86	34.86	-9.17%	51,370,975
Dec 11, 2025	38.80	39.47	37.66	38.38	38.38	-5.00%	41,639,219
Dec 10, 2025	38.93	42.09	38.44	40.40	40.40	3.03%	53,349,974
Dec 9, 2025	35.00	39.79	34.66	39.21	39.21	9.40%	60,351,290
Dec 8, 2025	35.35	35.94	33.80	35.84	35.84	5.23%	41,072,456
Dec 5, 2025	35.15	36.63	34.01	34.06	34.05	-6.22%	47,048,094
Dec 4, 2025	33.39	36.32	32.51	36.32	36.31	7.90%	48,483,896
Dec 3, 2025	33.19	34.37	32.10	33.66	33.65	5.48%	56,861,704
Dec 2, 2025	30.67	32.81	30.50	31.91	31.90	10.26%	60,475,193
Dec 1, 2025	30.51	30.90	28.81	28.94	28.93	-12.62%	64,694,676
Nov 28, 2025	33.80	35.20	32.03	33.12	33.11	4.35%	51,366,483
Nov 26, 2025	30.32	32.45	29.36	31.74	31.73	9.79%	53,469,396
Nov 25, 2025	29.89	31.00	28.67	28.91	28.90	-7.04%	49,691,904
Nov 24, 2025	26.94	31.53	26.46	31.10	31.09	19.62%	72,025,974
Nov 21, 2025	26.02	26.77	24.33	26.00	25.99	-0.08%	55,092,475
Nov 20, 2025	30.24	30.38	25.95	26.02	26.01	-10.83%	62,020,732
Nov 19, 2025	31.75	32.38	28.75	29.18	29.17	-9.60%	50,636,786
Nov 18, 2025	30.85	33.39	30.47	32.28	32.27	4.30%	52,662,668
Nov 17, 2025	33.75	34.37	30.12	30.95	30.94	-10.03%	58,609,557
Nov 14, 2025	35.00	36.04	33.55	34.40	34.39	-5.93%	50,642,144
Nov 13, 2025	39.90	40.13	36.05	36.57	36.56	-9.86%	41,175,380
Nov 12, 2025	41.06	41.25	39.30	40.57	40.56	2.48%	28,409,911
Nov 11, 2025	40.72	41.43	38.43	39.59	39.58	-3.79%	22,499,775
Nov 10, 2025	43.41	43.77	40.96	41.15	41.14	2.29%	40,321,082
Nov 7, 2025	37.39	40.49	35.79	40.23	40.22	7.65%	45,751,687
Nov 6, 2025	40.50	40.71	37.12	37.37	37.36	-9.78%	38,672,104
Nov 5, 2025	41.25	42.58	40.28	41.42	41.41	4.97%	34,359,905
Nov 4, 2025	40.53	43.02	39.32	39.46	39.45	-7.93%	46,705,214
Nov 3, 2025	44.78	44.88	42.49	42.86	42.85	-8.12%	35,980,765
Oct 31, 2025	46.78	47.38	45.17	46.65	46.64	4.71%	22,862,524
Oct 30, 2025	48.04	48.44	44.47	44.55	44.54	-10.47%	41,374,194
Oct 29, 2025	52.00	52.23	48.88	49.76	49.75	-5.29%	31,752,998
Oct 28, 2025	53.15	54.03	52.40	52.54	52.52	-2.18%	23,616,782
Oct 27, 2025	53.94	54.54	51.77	53.71	53.69	6.55%	35,554,788
Oct 24, 2025	51.00	51.62	49.94	50.41	50.40	2.48%	23,551,097
Oct 23, 2025	48.65	49.60	47.83	49.19	49.18	2.42%	21,443,592
Oct 22, 2025	51.00	51.04	46.56	48.03	48.02	-7.37%	36,926,920
Oct 21, 2025	52.66	55.19	51.62	51.85	51.83	-3.62%	34,394,329
Oct 20, 2025	52.75	54.36	51.80	53.80	53.78	7.92%	31,801,841
Oct 17, 2025	50.00	51.05	48.51	49.85	49.84	-2.41%	38,948,494
Oct 16, 2025	54.47	56.10	51.00	51.08	51.07	-5.06%	35,439,371
Oct 15, 2025	54.27	54.27	51.06	53.80	53.78	1.66%	41,594,757
Oct 14, 2025	52.69	54.79	52.02	52.92	52.90	-6.91%	41,803,045
Oct 13, 2025	54.21	56.85	52.70	56.85	56.83	8.35%	41,456,565
Oct 10, 2025	59.24	60.94	52.37	52.47	52.45	-11.22%	67,895,848
Oct 9, 2025	59.07	59.31	56.51	59.10	59.08	-1.50%	40,909,657
Oct 8, 2025	60.53	61.01	57.12	60.00	59.98	1.35%	51,600,547
Oct 7, 2025	65.00	65.60	58.58	59.20	59.18	-6.36%	69,952,234
Oct 6, 2025	59.58	63.22	58.93	63.22	63.20	11.60%	64,816,237
Oct 3, 2025	57.50	57.82	54.90	56.65	56.63	0.27%	49,535,300

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.