Bitmine Immersion Technologies Inc (BMNR)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Bitmine Immersion Technologies Inc Stock (BMNR) Price History

The historical daily chart and data for Bitmine Immersion Technologies Inc stock (BMNR), adjusted for splits and dividends, show that the latest closing stock price as of October 09, 2026, is $24.03.

Bitmine Immersion Technologies Inc all-time high stock price is $65.60, occurred on October 07, 2025.
The lowest Bitmine Immersion Technologies Inc stock price recorded was $12.80 on June 30, 2026. Since then, Bitmine Immersion Technologies Inc's stock price has risen over 87.73% to $24.03 now.
The 52-week high stock price for BMNR is $56.85, representing a 136.58% increase from the current share price, occurred on October 13, 2025.
The 52-week low stock price for BMNR is $12.80, indicating a -46.73% decrease from the current share price, occurred on June 30, 2026.
The closing price of Bitmine Immersion Technologies Inc (BMNR) stock in the beginning of 2025 was $49.57. The stock closed the year at $27.15, a loss of over -45.23% for the year.

The table below shows more information about BMNR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 09, 2026	$24.59	$23.81	$0.78	22,686,415.0	-0.04%
Oct 08, 2026	$24.45	$23.25	$1.20	34,468,850.0	-2.51%
Oct 07, 2026	$25.19	$24.28	$0.91	36,000,443.0	-5.88%
Oct 06, 2026	$27.14	$25.82	$1.32	30,067,046.0	-2.20%
Oct 05, 2026	$27.29	$26.34	$0.955	29,133,629.0	+1.98%
Oct 02, 2026	$28.20	$25.92	$2.28	36,891,471.0	-1.72%
Oct 01, 2026	$27.38	$26.27	$1.11	29,583,113.0	+1.14%
Sep 30, 2026	$27.95	$26.22	$1.73	28,620,901.0	-1.12%
Sep 29, 2026	$27.88	$26.35	$1.53	31,007,238.0	-0.41%
Sep 28, 2026	$27.93	$26.73	$1.20	27,357,097.0	-2.61%
Sep 25, 2026	$28.39	$26.92	$1.47	32,171,265.0	-1.68%
Sep 24, 2026	$28.33	$27.15	$1.18	32,841,029.0	+2.08%
Sep 23, 2026	$28.55	$27.30	$1.25	36,313,202.0	-4.52%
Sep 22, 2026	$28.86	$27.72	$1.14	40,673,644.0	+1.81%
Sep 21, 2026	$28.33	$27.08	$1.25	51,775,800.0	+8.70%
Sep 18, 2026	$26.37	$24.76	$1.61	64,812,795.0	+8.79%
Sep 17, 2026	$24.57	$23.23	$1.35	41,705,957.0	+4.73%
Sep 16, 2026	$23.59	$22.16	$1.43	42,549,769.0	-3.35%
Sep 15, 2026	$24.71	$23.00	$1.71	51,677,819.0	-8.39%
Sep 14, 2026	$25.97	$24.50	$1.47	43,808,539.0	+2.92%
Sep 11, 2026	$26.97	$24.28	$2.69	62,611,277.0	+3.43%

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
Oct, 2026	$28.20	$23.25	$4.95	218,830,967.0	-9.08%
Sep, 2026	$28.86	$22.16	$6.70	850,956,196.0	+4.38%
Aug, 2026	$26.91	$16.63	$10.28	808,131,153.0	+46.53%
Jul, 2026	$18.32	$13.28	$5.04	790,056,188.0	+29.83%
Jun, 2026	$19.44	$12.80	$6.64	872,377,469.0	-30.93%
May, 2026	$23.47	$17.87	$5.60	685,901,724.0	-9.95%
Apr, 2026	$24.11	$18.30	$5.81	823,861,144.0	+8.19%
Mar, 2026	$23.85	$17.84	$6.01	1,089,939,766.0	+4.21%
Feb, 2026	$24.08	$17.19	$6.89	842,910,605.0	-24.38%
Jan, 2026	$34.39	$24.55	$9.84	874,110,554.0	-7.55%

Bitmine Immersion Technologies Inc Stock (BMNR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$42.09	$27.57	$14.52	987,733,642.0	-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	$54.60	$47.21	$7.39	184,477,334.0	+0.00%