Bitmine Immersion Technologies, Inc. (BMNR)

BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	33.98	34.04	31.38	32.33	32.33	-3.06%	40,530,068
Jan 5, 2026	32.48	33.78	31.92	33.35	33.35	6.93%	53,482,041
Jan 2, 2026	28.00	31.26	27.46	31.19	31.19	14.88%	57,819,844
Dec 31, 2025	28.05	28.08	26.84	27.15	27.15	-2.06%	33,453,565
Dec 30, 2025	28.60	29.19	27.57	27.72	27.72	-2.87%	30,154,293
Dec 29, 2025	28.00	29.62	27.96	28.54	28.54	0.81%	28,099,428
Dec 26, 2025	29.47	29.50	27.90	28.31	28.31	-3.54%	32,132,459
Dec 24, 2025	29.17	29.53	28.74	29.35	29.35	-1.44%	21,204,933
Dec 23, 2025	30.00	30.32	28.94	29.78	29.78	-4.21%	35,346,107
Dec 22, 2025	32.68	32.78	30.50	31.09	31.09	-0.86%	40,740,145
Dec 19, 2025	29.88	31.61	29.59	31.36	31.36	10.31%	61,862,900
Dec 18, 2025	31.19	31.72	28.40	28.43	28.43	-3.04%	52,621,847
Dec 17, 2025	31.28	32.23	29.14	29.32	29.32	-6.59%	55,921,682
Dec 16, 2025	30.84	31.76	30.37	31.39	31.39	1.42%	40,973,166
Dec 15, 2025	34.52	34.84	30.76	30.95	30.95	-11.22%	61,583,560
Dec 12, 2025	38.50	38.80	34.74	34.86	34.86	-9.17%	51,648,889
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

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.