Bitmine Immersion Technologies, Inc. (BMNR)

BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	26.02	26.77	24.33	26.00	26.00	-0.08%	54,170,788
Nov 20, 2025	30.24	30.38	25.95	26.02	26.02	-10.83%	61,735,650
Nov 19, 2025	31.75	32.38	28.75	29.18	29.18	-9.60%	50,636,786
Nov 18, 2025	30.85	33.39	30.47	32.28	32.28	4.30%	52,662,668
Nov 17, 2025	33.75	34.37	30.12	30.95	30.95	-10.03%	58,609,557
Nov 14, 2025	35.00	36.04	33.55	34.40	34.40	-5.93%	50,642,144
Nov 13, 2025	39.90	40.13	36.05	36.57	36.57	-9.86%	41,175,380
Nov 12, 2025	41.06	41.25	39.30	40.57	40.57	2.48%	28,409,911
Nov 11, 2025	40.72	41.43	38.43	39.59	39.59	-3.79%	22,499,775
Nov 10, 2025	43.41	43.77	40.96	41.15	41.15	2.29%	40,321,082
Nov 7, 2025	37.39	40.49	35.79	40.23	40.23	7.65%	45,751,687
Nov 6, 2025	40.50	40.71	37.12	37.37	37.37	-9.78%	38,672,104
Nov 5, 2025	41.25	42.58	40.28	41.42	41.42	4.97%	34,359,905
Nov 4, 2025	40.53	43.02	39.32	39.46	39.46	-7.93%	46,705,214
Nov 3, 2025	44.78	44.88	42.49	42.86	42.86	-8.12%	35,980,765
Oct 31, 2025	46.78	47.38	45.17	46.65	46.65	4.71%	22,862,524
Oct 30, 2025	48.04	48.44	44.47	44.55	44.55	-10.47%	41,374,194
Oct 29, 2025	52.00	52.23	48.88	49.76	49.76	-5.29%	31,752,998
Oct 28, 2025	53.15	54.03	52.40	52.54	52.54	-2.18%	23,616,782
Oct 27, 2025	53.94	54.54	51.77	53.71	53.71	6.55%	35,554,788
Oct 24, 2025	51.00	51.62	49.94	50.41	50.41	2.48%	23,551,097
Oct 23, 2025	48.65	49.60	47.83	49.19	49.19	2.42%	21,443,592
Oct 22, 2025	51.00	51.04	46.56	48.03	48.03	-7.37%	36,926,920
Oct 21, 2025	52.66	55.19	51.62	51.85	51.85	-3.62%	34,394,329
Oct 20, 2025	52.75	54.36	51.80	53.80	53.80	7.92%	31,801,841
Oct 17, 2025	50.00	51.05	48.51	49.85	49.85	-2.41%	38,948,494
Oct 16, 2025	54.47	56.10	51.00	51.08	51.08	-5.06%	35,439,371
Oct 15, 2025	54.27	54.27	51.06	53.80	53.80	1.66%	41,594,757
Oct 14, 2025	52.69	54.79	52.02	52.92	52.92	-6.91%	41,803,045
Oct 13, 2025	54.21	56.85	52.70	56.85	56.85	8.35%	41,456,565
Oct 10, 2025	59.24	60.94	52.37	52.47	52.47	-11.22%	67,895,848
Oct 9, 2025	59.07	59.31	56.51	59.10	59.10	-1.50%	40,909,657
Oct 8, 2025	60.53	61.01	57.12	60.00	60.00	1.35%	51,600,547
Oct 7, 2025	65.00	65.60	58.58	59.20	59.20	-6.36%	69,952,234
Oct 6, 2025	59.58	63.22	58.93	63.22	63.22	11.60%	64,816,237
Oct 3, 2025	57.50	57.82	54.90	56.65	56.65	0.27%	49,535,300
Oct 2, 2025	54.01	56.50	52.76	56.50	56.50	7.91%	53,494,947
Oct 1, 2025	54.17	54.46	51.70	52.36	52.36	0.83%	40,766,602
Sep 30, 2025	51.76	52.50	50.65	51.93	51.93	-2.42%	32,520,593
Sep 29, 2025	52.12	54.60	51.70	53.22	53.22	5.39%	60,535,847
Sep 26, 2025	49.58	51.37	47.31	50.50	50.50	1.88%	40,936,211
Sep 25, 2025	48.96	50.96	47.21	49.57	49.57	-4.53%	50,484,683
Sep 24, 2025	55.30	55.50	51.53	51.92	51.92	-4.72%	42,314,226
Sep 23, 2025	56.85	57.55	52.76	54.49	54.49	-1.11%	42,224,291
Sep 22, 2025	58.31	59.28	54.49	55.10	55.10	-10.10%	65,584,979
Sep 19, 2025	60.00	64.25	59.12	61.29	61.29	2.22%	70,773,114
Sep 18, 2025	59.50	63.53	58.80	59.96	59.96	5.06%	64,933,681
Sep 17, 2025	56.00	58.47	52.60	57.07	57.07	2.04%	63,418,394
Sep 16, 2025	53.70	57.01	50.90	55.93	55.93	5.31%	53,107,760
Sep 15, 2025	53.86	54.50	50.71	53.11	53.11	-3.59%	50,940,009

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.