Get the Stockscreener App
31.20
0.06%
-0.02
BitMine Immersion Technologies Inc Stock (BMNR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 16, 2026 | $31.49 | $29.78 | $1.71 | 40,102,557.0 | -0.06% |
| Jan 13, 2026 | $32.24 | $30.95 | $1.29 | 41,949,788.0 | +0.29% |
| Jan 12, 2026 | $31.54 | $29.71 | $1.83 | 33,580,035.0 | +3.56% |
| Jan 09, 2026 | $31.68 | $29.61 | $2.07 | 37,595,364.0 | -3.90% |
| Jan 08, 2026 | $31.66 | $29.16 | $2.50 | 39,856,784.0 | +3.03% |
| Jan 07, 2026 | $31.89 | $30.23 | $1.66 | 39,727,587.0 | -6.09% |
| Jan 06, 2026 | $34.04 | $31.38 | $2.66 | 41,970,588.0 | -3.06% |
| Jan 05, 2026 | $33.78 | $31.92 | $1.86 | 54,064,191.0 | +6.93% |
| Jan 02, 2026 | $31.26 | $27.46 | $3.80 | 58,313,168.0 | +14.88% |
| Dec 31, 2025 | $28.08 | $26.84 | $1.24 | 33,824,138.0 | -2.06% |
| Dec 30, 2025 | $29.19 | $27.57 | $1.62 | 30,620,450.0 | -2.87% |
| Dec 29, 2025 | $29.62 | $27.96 | $1.66 | 28,364,506.0 | +0.81% |
| Dec 26, 2025 | $29.50 | $27.90 | $1.60 | 32,604,350.0 | -3.54% |
| Dec 24, 2025 | $29.53 | $28.74 | $0.79 | 21,546,687.0 | -1.44% |
| Dec 23, 2025 | $30.32 | $28.94 | $1.38 | 35,705,325.0 | -4.21% |
| Dec 22, 2025 | $32.78 | $30.50 | $2.28 | 41,119,366.0 | -0.86% |
| Dec 19, 2025 | $31.61 | $29.59 | $2.02 | 62,432,286.0 | +10.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $34.04 | $27.46 | $6.58 | 387,160,062.0 | +14.92% |
BitMine Immersion Technologies Inc Stock (BMNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.09 | $27.57 | $14.52 | 987,568,263.0 | -16.30% |
| Nov, 2025 | $44.88 | $24.33 | $20.55 | 888,478,900.0 | -29.00% |
| Oct, 2025 | $65.60 | $44.47 | $21.13 | 941,350,488.0 | -10.17% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):