Get the Stockscreener App
56.64
0.25%
0.14
BitMine Immersion Technologies Inc Stock (BMNR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 03, 2025 | $57.82 | $54.90 | $2.92 | 47,476,461.0 | +0.25% |
| Oct 02, 2025 | $56.50 | $52.76 | $3.74 | 53,494,947.0 | +7.91% |
| Oct 01, 2025 | $54.46 | $51.70 | $2.76 | 40,766,602.0 | +0.83% |
| Sep 30, 2025 | $52.50 | $50.65 | $1.85 | 32,520,593.0 | -2.42% |
| Sep 29, 2025 | $54.60 | $51.70 | $2.90 | 60,535,847.0 | +5.39% |
| Sep 26, 2025 | $51.37 | $47.31 | $4.06 | 40,936,211.0 | +1.88% |
| Sep 25, 2025 | $50.95 | $47.21 | $3.74 | 50,484,683.0 | -4.53% |
| Sep 24, 2025 | $55.50 | $51.53 | $3.97 | 42,314,226.0 | -4.72% |
| Sep 23, 2025 | $57.55 | $52.76 | $4.79 | 42,224,291.0 | -1.11% |
| Sep 22, 2025 | $59.28 | $54.49 | $4.79 | 65,584,979.0 | -10.10% |
| Sep 19, 2025 | $64.25 | $59.12 | $5.13 | 70,773,114.0 | +2.22% |
| Sep 18, 2025 | $63.53 | $58.80 | $4.73 | 64,933,681.0 | +5.06% |
| Sep 17, 2025 | $58.47 | $52.60 | $5.87 | 63,418,394.0 | +2.04% |
| Sep 16, 2025 | $57.01 | $50.90 | $6.11 | 53,107,760.0 | +5.31% |
| Sep 15, 2025 | $54.50 | $50.71 | $3.79 | 50,940,009.0 | -3.59% |
| Sep 12, 2025 | $55.29 | $48.31 | $6.98 | 67,519,982.0 | +15.28% |
| Sep 11, 2025 | $50.10 | $46.10 | $4.00 | 39,137,881.0 | +4.80% |
| Sep 10, 2025 | $49.12 | $45.15 | $3.97 | 41,452,820.0 | +2.24% |
| Sep 09, 2025 | $45.52 | $43.45 | $2.07 | 27,443,589.0 | +1.85% |
| Sep 08, 2025 | $44.50 | $41.92 | $2.58 | 37,762,020.0 | +4.16% |
| Sep 05, 2025 | $44.27 | $39.70 | $4.57 | 42,793,521.0 | -0.36% |
| Sep 04, 2025 | $43.86 | $40.41 | $3.45 | 42,147,743.0 | -5.95% |
BitMine Immersion Technologies Inc Stock (BMNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BitMine Immersion Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BitMine Immersion Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
BitMine Immersion Technologies Inc Stock (BMNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $57.82 | $51.70 | $6.12 | 191,166,133.0 | +9.07% |
| Sep, 2025 | $64.25 | $39.70 | $24.55 | 1,012,654,996.0 | +19.05% |
| Aug, 2025 | $71.74 | $30.30 | $41.44 | 1,322,588,862.0 | +25.92% |
| Jul, 2025 | $161.0 | $30.60 | $130.4 | 664,584,274.0 | +2.18% |
| Jun, 2025 | $34.36 | $3.92 | $30.44 | 112,373,513.0 | +323.75% |
| May, 2025 | $9.44 | $5.00 | $4.44 | 5,818.7 | +17.65% |
| Apr, 2025 | $8.80 | $6.60 | $2.20 | 4,185.9 | -22.68% |
| Mar, 2025 | $10.80 | $5.04 | $5.76 | 6,251.6 | +56.26% |
| Feb, 2025 | $7.72 | $4.56 | $3.15 | 4,973.3 | -19.59% |
| Jan, 2025 | $9.99 | $0.30 | $9.69 | 19,249.6 | -10.26% |
BitMine Immersion Technologies Inc Stock (BMNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.60 | $0.35 | $13.25 | 44,411.0 | -5.94% |
| Nov, 2024 | $7.80 | $4.00 | $3.80 | 3,201.0 | +85.00% |
| Oct, 2024 | $8.92 | $1.93 | $6.99 | 18,387.5 | -55.16% |
| Sep, 2024 | $11.00 | $8.92 | $2.08 | 211.7 | -22.84% |
| Aug, 2024 | $11.60 | $8.92 | $2.68 | 237.6 | -0.33% |
| Jul, 2024 | $11.60 | $8.88 | $2.72 | 1,122.3 | +7.39% |
| Jun, 2024 | $12.00 | $10.80 | $1.20 | 774.5 | -1.82% |
| May, 2024 | $13.20 | $10.80 | $2.40 | 604.9 | -0.00% |
| Apr, 2024 | $14.40 | $10.20 | $4.20 | 3,547.1 | -20.29% |
| Mar, 2024 | $17.64 | $12.02 | $5.62 | 4,917.9 | +0.73% |
| Feb, 2024 | $16.00 | $10.80 | $5.20 | 2,842.9 | +5.38% |
| Jan, 2024 | $17.80 | $11.24 | $6.56 | 2,836.8 | +1,884% |
BitMine Immersion Technologies Inc Stock (BMNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.90 | $0.49 | $0.41 | 98,423.0 | +8.84% |
| Nov, 2023 | $0.69 | $0.454 | $0.236 | 38,531.0 | +9.45% |
| Oct, 2023 | $0.7499 | $0.50 | $0.2499 | 58,715.0 | -27.06% |
| Sep, 2023 | $0.8644 | $0.4001 | $0.4643 | 13,338.0 | +7.71% |
| Aug, 2023 | $1.25 | $0.5121 | $0.7379 | 55,112.0 | +0.00% |
| Jul, 2023 | $1.06 | $0.2201 | $0.8398 | 38,168.0 | -32.04% |
| Jun, 2023 | $3.19 | $0.51 | $2.68 | 90,700.0 | -6.36% |
| May, 2023 | $1.10 | $0.45 | $0.65 | 42,409.0 | +15.79% |
| Apr, 2023 | $1.01 | $0.58 | $0.43 | 40,459.0 | -5.94% |
| Mar, 2023 | $1.15 | $0.5552 | $0.5948 | 27,276.0 | +18.82% |
| Feb, 2023 | $1.20 | $0.65 | $0.55 | 8,500.0 | -15.00% |
| Jan, 2023 | $1.20 | $0.0001 | $1.20 | 16,903.0 | +40.85% |
5.71%
0.34%
Cap:
|
Volume (24h):