Get the Stockscreener App
28.33
9.59%
-3.03
BitMine Immersion Technologies Inc Stock (BMNR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2025 | $29.50 | $27.90 | $1.60 | 16,965,845.0 | -9.66% |
| Dec 19, 2025 | $31.61 | $29.59 | $2.02 | 62,432,286.0 | +10.31% |
| Dec 18, 2025 | $31.72 | $28.40 | $3.32 | 52,736,897.0 | -3.04% |
| Dec 17, 2025 | $32.23 | $29.14 | $3.09 | 55,793,649.0 | -6.59% |
| Dec 16, 2025 | $31.76 | $30.37 | $1.39 | 40,880,968.0 | +1.42% |
| Dec 15, 2025 | $34.84 | $30.76 | $4.08 | 61,444,029.0 | -11.22% |
| Dec 12, 2025 | $38.80 | $34.74 | $4.06 | 51,547,485.0 | -9.17% |
| Dec 11, 2025 | $39.47 | $37.66 | $1.81 | 41,569,750.0 | -5.00% |
| Dec 10, 2025 | $42.09 | $38.44 | $3.65 | 53,224,309.0 | +3.03% |
| Dec 09, 2025 | $39.79 | $34.66 | $5.13 | 60,140,894.0 | +9.40% |
| Dec 08, 2025 | $35.94 | $33.80 | $2.14 | 40,977,453.0 | +5.23% |
| Dec 05, 2025 | $36.63 | $34.01 | $2.62 | 46,950,049.0 | -6.22% |
| Dec 04, 2025 | $36.32 | $32.51 | $3.81 | 48,341,444.0 | +7.90% |
| Dec 03, 2025 | $34.37 | $32.10 | $2.27 | 56,739,121.0 | +5.48% |
| Dec 02, 2025 | $32.81 | $30.50 | $2.31 | 60,329,773.0 | +10.26% |
| Dec 01, 2025 | $30.90 | $28.81 | $2.09 | 64,499,472.0 | -12.62% |
| Nov 28, 2025 | $35.20 | $32.03 | $3.17 | 51,219,578.0 | +4.35% |
| Nov 26, 2025 | $32.45 | $29.36 | $3.09 | 53,392,883.0 | +9.79% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $42.09 | $27.90 | $14.19 | 814,573,424.0 | -14.46% |
| 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% |
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):