Bitmine Immersion Technologies, Inc. (BMNR)

NYSE: BMNR · Real-Time Price · USD

17.42

+0.14 (0.81%)

At close: Aug 3, 2026, 4:00 PM EDT

17.22

-0.20 (-1.15%)

Pre-market: Aug 4, 2026, 6:31 AM EDT

BMNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.96	17.55	16.63	17.42	17.42	0.81%	20,899,566
Jul 31, 2026	17.77	17.77	16.53	17.28	17.28	-4.42%	35,433,890
Jul 30, 2026	16.98	18.23	16.87	18.08	18.08	8.98%	35,393,569
Jul 29, 2026	17.49	17.73	16.53	16.59	16.59	-5.58%	31,795,731
Jul 28, 2026	17.07	17.89	16.33	17.57	17.57	-1.95%	33,085,300
Jul 27, 2026	16.71	18.32	16.67	17.92	17.92	13.49%	61,048,653
Jul 24, 2026	16.59	16.61	15.52	15.79	15.79	-4.82%	31,501,672
Jul 23, 2026	17.23	17.87	16.29	16.59	16.59	-6.48%	42,334,691
Jul 22, 2026	17.07	18.24	17.03	17.74	17.74	2.96%	34,865,822
Jul 21, 2026	16.97	17.24	16.69	17.23	17.23	3.61%	35,245,777
Jul 20, 2026	16.02	16.88	15.86	16.63	16.63	5.99%	31,358,456
Jul 17, 2026	14.92	15.86	14.67	15.69	15.69	1.62%	35,769,769
Jul 16, 2026	15.67	15.78	15.06	15.44	15.44	-2.22%	28,306,511
Jul 15, 2026	16.79	16.94	15.65	15.79	15.79	-3.07%	42,217,411
Jul 14, 2026	15.42	16.35	15.38	16.29	16.29	11.50%	50,752,710
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