Get the Stockscreener App
31.98
19.65%
-7.8195
After Hours:
33.44
1.4595
+4.56%
BitMine Immersion Technologies Inc Stock (BMNR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 29, 2025 | $34.52 | $30.60 | $3.92 | 48,276,638.0 | -19.65% |
| Jul 25, 2025 | $42.19 | $38.77 | $3.42 | 29,196,778.0 | -4.67% |
| Jul 24, 2025 | $45.70 | $38.30 | $7.40 | 50,727,659.0 | +5.70% |
| Jul 23, 2025 | $42.19 | $38.55 | $3.64 | 22,067,155.0 | -2.06% |
| Jul 22, 2025 | $42.66 | $37.10 | $5.56 | 27,210,913.0 | +1.92% |
| Jul 21, 2025 | $46.83 | $39.16 | $7.67 | 34,070,344.0 | -6.56% |
| Jul 18, 2025 | $48.00 | $41.15 | $6.85 | 32,630,215.0 | +1.07% |
| Jul 17, 2025 | $48.59 | $40.10 | $8.49 | 28,308,440.0 | -6.47% |
| Jul 16, 2025 | $51.68 | $44.12 | $7.56 | 44,729,799.0 | +12.11% |
| Jul 15, 2025 | $43.98 | $39.10 | $4.88 | 12,653,266.0 | -2.58% |
| Jul 14, 2025 | $59.00 | $40.27 | $18.73 | 28,576,694.0 | +0.98% |
| Jul 11, 2025 | $52.20 | $38.02 | $14.18 | 9,386,261.0 | -11.71% |
| Jul 10, 2025 | $59.00 | $43.60 | $15.40 | 14,756,047.0 | -31.04% |
| Jul 09, 2025 | $126.0 | $57.01 | $68.99 | 22,548,954.0 | -40.16% |
| Jul 08, 2025 | $134.5 | $110.8 | $23.64 | 16,378,706.0 | +3.74% |
| Jul 07, 2025 | $124.6 | $92.50 | $32.08 | 18,875,606.0 | -20.39% |
| Jul 03, 2025 | $161.0 | $55.00 | $106.0 | 37,559,852.0 | +130.77% |
| Jul 02, 2025 | $63.58 | $41.50 | $22.08 | 24,770,405.0 | +27.17% |
| Jul 01, 2025 | $74.80 | $41.22 | $33.58 | 47,104,915.0 | +35.69% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $161.0 | $30.60 | $130.4 | 549,828,647.0 | -5.66% |
| 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):