Bitmine Immersion Technologies, Inc. (BMNR)

NYSE: BMNR · Real-Time Price · USD

14.61

-0.37 (-2.47%)

At close: Jul 13, 2026, 4:00 PM EDT

14.56

-0.05 (-0.34%)

After-hours: Jul 13, 2026, 6:42 PM EDT

BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	14.76	14.88	14.32	14.61	14.61	-2.47%	25,997,384
Jul 10, 2026	15.27	15.54	14.95	14.98	14.98	1.97%	28,394,159
Jul 9, 2026	14.66	14.90	14.52	14.69	14.69	-1.14%	19,579,518
Jul 8, 2026	14.35	14.92	14.10	14.86	14.86	0.41%	27,120,460
Jul 7, 2026	15.35	15.76	14.76	14.80	14.80	-4.82%	32,188,435
Jul 6, 2026	14.33	16.16	14.28	15.55	15.55	8.29%	44,814,998
Jul 2, 2026	14.57	15.25	14.24	14.36	14.36	1.48%	40,821,885
Jul 1, 2026	13.37	14.63	13.28	14.15	14.15	6.31%	39,876,264
Jun 30, 2026	13.20	13.51	12.80	13.31	13.31	-3.55%	37,750,974
Jun 29, 2026	13.72	13.91	13.02	13.80	13.80	1.77%	35,951,171
Jun 26, 2026	13.00	13.81	12.95	13.56	13.56	1.80%	60,164,005
Jun 25, 2026	14.25	14.27	13.07	13.32	13.32	-4.99%	43,558,601
Jun 24, 2026	15.00	15.08	13.85	14.02	14.02	-7.34%	45,620,474
Jun 23, 2026	15.11	15.50	14.98	15.13	15.13	-4.60%	31,245,834
Jun 22, 2026	16.28	17.13	15.72	15.86	15.86	-1.73%	35,319,065
Jun 18, 2026	15.96	16.22	15.44	16.14	16.14	2.80%	49,354,305
Jun 17, 2026	16.13	16.83	15.68	15.70	15.70	-3.15%	32,099,253
Jun 16, 2026	16.98	17.26	16.17	16.21	16.21	-5.26%	37,509,449
Jun 15, 2026	17.19	17.82	17.05	17.11	17.11	6.21%	50,745,628
Jun 12, 2026	16.31	16.81	15.95	16.11	16.11	-2.48%	24,772,433
Jun 11, 2026	15.65	16.54	15.35	16.52	16.52	5.63%	35,597,196
Jun 10, 2026	16.02	16.42	15.53	15.64	15.64	-3.46%	29,921,086
Jun 9, 2026	16.50	16.91	15.47	16.20	16.20	-3.86%	38,522,550
Jun 8, 2026	16.63	17.28	16.41	16.85	16.85	5.97%	38,066,552
Jun 5, 2026	17.01	17.07	15.60	15.90	15.90	-11.12%	62,148,535
Jun 4, 2026	16.85	17.95	16.67	17.89	17.89	5.86%	49,750,046
Jun 3, 2026	17.68	17.82	16.82	16.90	16.90	-5.95%	39,239,228
Jun 2, 2026	18.49	18.70	17.52	17.97	17.97	-4.67%	46,458,922
Jun 1, 2026	18.46	19.44	18.20	18.85	18.85	-2.18%	35,442,805
May 29, 2026	18.90	19.86	18.44	19.27	19.27	0.10%	35,050,607
May 28, 2026	18.33	19.34	17.87	19.25	19.25	2.28%	39,554,927
May 27, 2026	18.99	19.15	18.73	18.82	18.82	-1.98%	23,290,574
May 26, 2026	19.29	20.05	19.03	19.20	19.20	1.69%	32,139,381
May 22, 2026	19.44	19.87	18.82	18.88	18.88	-3.72%	23,113,971
May 21, 2026	19.00	19.66	18.96	19.61	19.61	1.13%	21,250,488
May 20, 2026	18.78	19.65	18.65	19.39	19.39	4.08%	26,329,433
May 19, 2026	18.49	18.96	18.29	18.63	18.63	-0.53%	28,925,185
May 18, 2026	19.34	19.39	18.29	18.73	18.73	-5.74%	47,335,539
May 15, 2026	21.28	21.33	19.85	19.87	19.87	-9.68%	49,725,170
May 14, 2026	21.20	22.65	20.69	22.00	22.00	3.87%	37,536,507
May 13, 2026	21.43	21.69	21.03	21.18	21.18	-2.26%	25,523,630
May 12, 2026	22.37	22.50	21.23	21.67	21.67	-5.86%	45,054,168
May 11, 2026	22.02	23.37	21.96	23.02	23.02	3.83%	40,315,673
May 8, 2026	22.00	22.40	21.48	22.17	22.17	0.77%	28,943,947
May 7, 2026	22.60	22.73	21.38	22.00	22.00	-3.97%	36,938,688
May 6, 2026	23.00	23.47	22.63	22.91	22.91	-0.82%	36,625,953
May 5, 2026	23.20	23.35	22.56	23.10	23.10	1.36%	34,971,150
May 4, 2026	22.16	23.17	22.16	22.79	22.79	4.16%	43,404,933
May 1, 2026	21.66	22.09	21.44	21.88	21.88	2.24%	29,623,502
Apr 30, 2026	20.73	21.42	20.52	21.40	21.40	3.58%	24,554,904