BitMine Immersion Technologies, Inc. Common Stock (BMNR)
34.40
+0.00 (0.00%)
NYSE · Last Trade: Jul 31st, 5:47 AM EDT
Historical Prices For BitMine Immersion Technologies, Inc. Common Stock (BMNR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2025 | 33.04 | 36.72 | 32.74 | 34.40 | 39,149,244 | 34.40 |
| 7/29/2025 | 32.30 | 34.52 | 30.60 | 32.00 | 48,957,288 | 32.00 |
| 7/28/2025 | 41.49 | 41.49 | 34.39 | 35.11 | 47,780,184 | 35.11 |
| 7/25/2025 | 41.23 | 42.19 | 38.77 | 39.80 | 29,196,931 | 39.80 |
| 7/24/2025 | 40.45 | 45.70 | 38.30 | 41.75 | 50,636,062 | 41.75 |
| 7/23/2025 | 41.50 | 42.19 | 38.55 | 39.50 | 22,001,192 | 39.50 |
| 7/22/2025 | 41.53 | 42.66 | 37.10 | 40.33 | 27,088,739 | 40.33 |
| 7/21/2025 | 45.00 | 46.83 | 39.16 | 39.57 | 34,014,125 | 39.57 |
| 7/18/2025 | 47.03 | 48.00 | 41.15 | 42.35 | 32,630,449 | 42.35 |
| 7/17/2025 | 48.20 | 48.59 | 40.10 | 41.90 | 28,107,151 | 41.90 |
| 7/16/2025 | 47.88 | 51.68 | 44.12 | 44.80 | 44,432,416 | 44.80 |
| 7/15/2025 | 42.97 | 43.98 | 39.10 | 39.96 | 12,315,667 | 39.96 |
| 7/14/2025 | 47.40 | 59.00 | 40.27 | 41.02 | 28,546,013 | 41.02 |
| 7/11/2025 | 52.07 | 52.20 | 38.02 | 40.62 | 9,386,383 | 40.62 |
| 7/10/2025 | 57.33 | 59.00 | 43.60 | 46.01 | 14,711,523 | 46.01 |
| 7/09/2025 | 120.99 | 126.00 | 57.01 | 66.72 | 22,517,277 | 66.72 |
| 7/08/2025 | 115.76 | 134.48 | 110.84 | 111.50 | 16,347,695 | 111.50 |
| 7/07/2025 | 105.58 | 124.58 | 92.50 | 107.48 | 18,859,708 | 107.48 |
| 7/03/2025 | 57.28 | 161.00 | 55.00 | 135.00 | 37,580,688 | 135.00 |
| 7/02/2025 | 51.54 | 0.00 | 58.50 | 58.50 | 24,740,337 | 58.50 |