Get the Stockscreener App
25.99
8.79%
2.10
After Hours:
25.85
-0.14
-0.54%
Bitmine Immersion Technologies Inc Stock (BMNR) Price History
The historical daily chart and data for Bitmine Immersion Technologies Inc stock (BMNR), show that the latest closing stock price as of September 18, 2026, is $25.99.
- Bitmine Immersion Technologies Inc all-time high stock price is $26.97, occurred on September 11, 2026.
- 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 103.05% to $25.99 now.
- The 52-week high stock price for BMNR is $26.97, representing a 3.77% increase from the current share price, occurred on September 11, 2026.
- The 52-week low stock price for BMNR is $12.80, indicating a -50.75% decrease from the current share price, occurred on June 30, 2026.
The table below shows more information about BMNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Sep 10, 2026 | $24.68 | $23.36 | $1.32 | 25,967,749.0 | -0.04% |
| Sep 09, 2026 | $25.58 | $24.12 | $1.46 | 27,987,666.0 | -2.26% |
| Sep 08, 2026 | $25.21 | $24.20 | $1.01 | 29,769,678.0 | -0.80% |
| Sep 04, 2026 | $25.49 | $24.52 | $0.965 | 46,259,989.0 | -5.60% |
| Sep 03, 2026 | $26.60 | $23.79 | $2.81 | 66,443,426.0 | +14.70% |
| Sep 02, 2026 | $23.54 | $22.81 | $0.7295 | 26,591,718.0 | -1.33% |
| Sep 01, 2026 | $24.58 | $23.05 | $1.52 | 40,009,638.0 | -7.70% |
| Aug 31, 2026 | $25.47 | $23.70 | $1.77 | 41,197,731.0 | +6.39% |
| Aug 28, 2026 | $25.68 | $23.75 | $1.93 | 51,088,391.0 | -7.14% |
| Aug 27, 2026 | $26.91 | $25.11 | $1.80 | 55,856,548.0 | +2.89% |
| Aug 26, 2026 | $25.26 | $24.12 | $1.14 | 35,055,781.0 | +0.36% |
| Aug 25, 2026 | $25.78 | $23.59 | $2.19 | 60,982,592.0 | +2.82% |
| Aug 24, 2026 | $24.94 | $23.23 | $1.71 | 66,095,841.0 | +5.74% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $26.97 | $22.16 | $4.81 | 635,008,815.0 | +2.65% |
| 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 | $20.19 | $3.92 | 627,923,451.0 | +0.00% |
7.36%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):