BitMine Immersion Technologies, Inc. Common Stock (BMNR)

Last Price27.15

Change-0.57 (-2.06%)

NYSE · Last Trade: Jan 1st, 1:59 AM EST

Historical Prices For BitMine Immersion Technologies, Inc. Common Stock (BMNR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	28.05	28.08	26.84	27.15	33,694,641	27.15
12/30/2025	28.60	29.19	27.57	27.72	30,535,959	27.72
12/29/2025	28.00	29.62	27.96	28.54	28,276,116	28.54
12/26/2025	29.47	29.50	27.90	28.31	32,664,165	28.31
12/24/2025	29.17	29.53	28.74	29.35	21,546,759	29.35
12/23/2025	30.00	30.32	28.94	29.78	35,605,286	29.78
12/22/2025	32.68	32.78	30.50	31.09	40,989,771	31.09
12/19/2025	29.88	31.61	29.59	31.36	62,526,957	31.36
12/18/2025	31.19	31.72	28.40	28.43	52,549,677	28.43
12/17/2025	31.28	32.23	29.14	29.32	55,759,550	29.32
12/16/2025	30.84	31.76	30.37	31.39	40,800,749	31.39
12/15/2025	34.52	34.84	30.76	30.95	61,331,614	30.95
12/12/2025	38.50	38.80	34.74	34.86	51,648,896	34.86
12/11/2025	38.80	39.47	37.66	38.38	41,410,582	38.38
12/10/2025	38.93	42.09	38.44	40.40	52,932,056	40.40
12/09/2025	35.00	39.79	34.66	39.21	60,370,860	39.21
12/08/2025	35.35	35.94	33.80	35.84	40,902,620	35.84
12/05/2025	35.15	36.63	34.01	34.06	47,048,128	34.05
12/04/2025	33.39	36.32	32.51	36.32	48,220,567	36.31
12/03/2025	33.19	34.37	32.10	33.66	56,367,622	33.65
12/02/2025	30.67	32.81	30.50	31.91	60,243,143	31.90
12/01/2025	30.51	30.90	28.81	28.94	64,301,174	28.93
11/28/2025	33.80	35.20	32.03	33.12	51,366,742	33.11
11/26/2025	30.32	32.45	29.36	31.74	53,469,509	31.73
11/25/2025	29.89	31.00	28.67	28.91	49,386,954	28.90
11/24/2025	26.94	31.53	26.46	31.10	71,538,671	31.09
11/21/2025	26.02	26.77	24.33	26.00	55,092,685	25.99
11/20/2025	30.24	30.38	25.95	26.02	61,649,029	26.01
11/19/2025	31.75	32.38	28.75	29.18	49,973,893	29.17
11/18/2025	30.84	33.39	30.47	32.28	52,487,388	32.27
11/17/2025	33.75	34.37	30.12	30.95	58,215,994	30.94
11/14/2025	35.00	36.03	33.55	34.40	50,642,312	34.39
11/13/2025	39.90	40.13	36.05	36.57	40,793,111	36.56
11/12/2025	41.06	41.25	39.30	40.57	28,269,544	40.56
11/11/2025	40.72	41.43	38.43	39.59	22,356,912	39.58
11/10/2025	43.41	43.77	40.96	41.15	40,164,785	41.14
11/07/2025	37.39	40.49	35.79	40.23	45,752,308	40.22
11/06/2025	40.50	40.71	37.12	37.37	38,471,356	37.36
11/05/2025	41.25	42.58	40.28	41.42	34,134,149	41.41
11/04/2025	40.53	43.02	39.32	39.46	46,291,368	39.45
11/03/2025	44.78	44.88	42.49	42.86	35,741,131	42.85
10/31/2025	46.78	47.38	45.17	46.65	22,862,933	46.64
10/30/2025	48.04	48.44	44.47	44.55	41,173,062	44.54
10/29/2025	52.00	52.23	48.88	49.76	31,655,978	49.75
10/28/2025	53.15	54.03	52.40	52.54	23,566,164	52.52
10/27/2025	53.94	54.54	51.77	53.71	35,459,037	53.69
10/24/2025	51.00	51.62	49.94	50.41	23,551,204	50.40
10/23/2025	48.65	49.60	47.83	49.19	21,378,313	49.18
10/22/2025	51.00	51.04	46.56	48.03	36,831,190	48.02
10/21/2025	52.66	55.19	51.62	51.85	34,184,959	51.83
10/20/2025	52.75	54.36	51.80	53.80	31,742,047	53.78
10/17/2025	50.00	51.05	48.51	49.85	38,948,528	49.84
10/16/2025	54.47	56.10	51.00	51.08	35,324,358	51.06
10/15/2025	54.27	54.27	51.06	53.80	46,526,087	53.78
10/14/2025	52.69	54.79	52.02	52.92	41,702,947	52.90
10/13/2025	54.21	56.85	52.70	56.85	41,337,022	56.83
10/10/2025	59.24	60.94	52.37	52.47	67,895,850	52.45
10/09/2025	59.07	59.31	56.51	59.10	40,833,765	59.08
10/08/2025	60.53	61.01	57.12	60.00	51,501,209	59.98
10/07/2025	65.00	65.60	58.58	59.20	69,662,179	59.18
10/06/2025	59.58	63.22	58.93	63.22	64,657,792	63.20
10/03/2025	57.50	57.82	54.90	56.65	49,535,316	56.63
10/02/2025	54.01	56.50	52.76	56.50	53,386,952	56.48
10/01/2025	54.17	54.46	51.70	52.36	40,618,962	52.34