Get the Stockscreener App
20.45
8.50%
-1.90
After Hours:
20.69
0.24
+1.17%
BitMine Immersion Technologies Inc Stock (BMNR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $20.70 | $18.70 | $2.00 | 65,625,646.0 | -8.50% |
| Feb 03, 2026 | $23.09 | $21.04 | $2.05 | 47,025,882.0 | -1.97% |
| Feb 02, 2026 | $24.08 | $22.58 | $1.50 | 54,591,840.0 | -9.16% |
| Jan 30, 2026 | $26.52 | $24.55 | $1.96 | 45,469,431.0 | -5.99% |
| Jan 29, 2026 | $28.73 | $26.02 | $2.71 | 58,389,772.0 | -9.89% |
| Jan 28, 2026 | $30.55 | $29.46 | $1.09 | 34,159,002.0 | +1.02% |
| Jan 27, 2026 | $29.48 | $27.72 | $1.76 | 31,650,931.0 | +5.50% |
| Jan 26, 2026 | $28.74 | $27.54 | $1.20 | 32,814,326.0 | -3.47% |
| Jan 23, 2026 | $29.76 | $27.94 | $1.82 | 28,633,841.0 | -0.35% |
| Jan 22, 2026 | $29.63 | $28.32 | $1.31 | 32,774,379.0 | -1.53% |
| Jan 21, 2026 | $29.45 | $26.76 | $2.69 | 51,539,740.0 | +3.93% |
| Jan 20, 2026 | $29.30 | $28.04 | $1.26 | 51,116,915.0 | -9.37% |
| Jan 16, 2026 | $31.49 | $29.78 | $1.71 | 44,329,021.0 | +0.94% |
| Jan 15, 2026 | $33.15 | $30.79 | $2.36 | 46,884,222.0 | -5.48% |
| Jan 14, 2026 | $34.39 | $31.74 | $2.65 | 68,448,290.0 | +4.61% |
| Jan 13, 2026 | $32.24 | $30.95 | $1.29 | 42,165,482.0 | +0.29% |
| Jan 12, 2026 | $31.54 | $29.71 | $1.83 | 33,629,529.0 | +3.56% |
| Jan 09, 2026 | $31.68 | $29.61 | $2.07 | 37,670,304.0 | -3.90% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $24.08 | $18.70 | $5.38 | 167,243,368.0 | -18.53% |
| 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 | 989,714,089.0 | -16.30% |
| Nov, 2025 | $44.88 | $24.33 | $20.55 | 890,093,942.0 | -29.00% |
| Oct, 2025 | $65.60 | $44.47 | $21.13 | 941,492,669.0 | -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):