Get the Stockscreener App
10.50
2.69%
-0.29
After Hours:
10.50
Bitwise Mstr Option Income Strategy Etf Stock (IMST) Price History
The historical daily chart and data for Bitwise Mstr Option Income Strategy Etf stock (IMST), show that the latest closing stock price as of May 27, 2026, is $10.50.
- Bitwise Mstr Option Income Strategy Etf all-time high stock price is $63.56, occurred on May 21, 2025.
- The lowest Bitwise Mstr Option Income Strategy Etf stock price recorded was $9.28 on February 05, 2026. Since then, Bitwise Mstr Option Income Strategy Etf's stock price has risen over 13.15% to $10.50 now.
- The 52-week high stock price for IMST is $56.30, representing a 436.22% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for IMST is $9.28, indicating a -11.62% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about IMST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $10.71 | $10.40 | $0.3099 | 59,883.0 | -2.69% |
| May 26, 2026 | $11.12 | $10.79 | $0.33 | 20,892.0 | +0.28% |
| May 22, 2026 | $11.07 | $10.73 | $0.34 | 13,699.0 | -4.69% |
| May 21, 2026 | $11.56 | $11.18 | $0.38 | 14,039.0 | -0.44% |
| May 20, 2026 | $11.52 | $11.25 | $0.27 | 19,597.0 | +0.80% |
| May 19, 2026 | $11.38 | $11.25 | $0.135 | 5,361.0 | -0.88% |
| May 18, 2026 | $11.49 | $11.16 | $0.3254 | 8,960.0 | -5.09% |
| May 15, 2026 | $12.08 | $11.78 | $0.3014 | 12,885.0 | -3.15% |
| May 14, 2026 | $12.48 | $11.79 | $0.6899 | 18,197.0 | +3.85% |
| May 13, 2026 | $12.01 | $11.81 | $0.202 | 23,099.0 | -2.70% |
| May 12, 2026 | $12.47 | $11.99 | $0.475 | 12,334.0 | -3.81% |
| May 11, 2026 | $12.71 | $12.46 | $0.25 | 19,405.0 | +1.48% |
| May 08, 2026 | $12.52 | $12.28 | $0.2436 | 15,496.0 | +1.53% |
| May 07, 2026 | $12.41 | $12.17 | $0.24 | 35,838.0 | -1.00% |
| May 06, 2026 | $12.45 | $12.26 | $0.194 | 15,501.0 | +1.16% |
| May 05, 2026 | $12.35 | $12.26 | $0.09 | 29,169.0 | +0.65% |
| May 04, 2026 | $12.28 | $12.07 | $0.205 | 45,563.0 | +2.10% |
| May 01, 2026 | $12.10 | $11.72 | $0.38 | 33,551.0 | +4.26% |
| Apr 30, 2026 | $11.53 | $11.21 | $0.32 | 39,790.0 | +3.61% |
| Apr 29, 2026 | $11.48 | $11.00 | $0.4799 | 43,229.0 | -3.14% |
| Apr 28, 2026 | $11.51 | $11.17 | $0.3411 | 28,515.0 | -0.78% |
Bitwise Mstr Option Income Strategy Etf Stock (IMST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bitwise Mstr Option Income Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IMST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bitwise Mstr Option Income Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bitwise Mstr Option Income Strategy Etf Stock (IMST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $12.71 | $10.40 | $2.31 | 463,352.0 | -8.62% |
| Apr, 2026 | $12.16 | $9.69 | $2.47 | 580,066.0 | +11.88% |
| Mar, 2026 | $12.11 | $9.84 | $2.26 | 1,490,619.0 | -6.72% |
| Feb, 2026 | $11.95 | $9.28 | $2.67 | 625,284.0 | -10.20% |
| Jan, 2026 | $15.10 | $11.42 | $3.68 | 966,415.0 | -2.83% |
Bitwise Mstr Option Income Strategy Etf Stock (IMST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.14 | $12.74 | $4.40 | 682,787.0 | -16.36% |
| Nov, 2025 | $25.16 | $15.45 | $9.71 | 580,254.0 | -37.98% |
| Oct, 2025 | $35.80 | $23.73 | $12.07 | 656,117.0 | -24.65% |
| Sep, 2025 | $39.88 | $31.18 | $8.71 | 567,769.0 | -10.84% |
| Aug, 2025 | $48.84 | $37.18 | $11.66 | 902,463.0 | -22.22% |
| Jul, 2025 | $56.30 | $46.44 | $9.86 | 1,358,542.0 | -7.85% |
| Jun, 2025 | $52.75 | $49.11 | $3.64 | 2,684,536.0 | +5.48% |
| May, 2025 | $63.56 | $47.50 | $16.06 | 1,747,732.0 | -14.74% |
| Apr, 2025 | $59.20 | $39.68 | $19.53 | 1,488,578.0 | +0.00% |
0.12%
0.01%
Cap:
|
Volume (24h):