Bitmine Immersion Technologies, Inc. (BMV:BMNR)
Mexico
· Delayed Price · Currency is MXN 370.00
-4.17 (-1.11%)
At close: Apr 28, 2026
BMV:BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 365.00 | 370.00 | 360.00 | 370.00 | 370.00 | -1.11% | 1,616 |
| Apr 27, 2026 | 381.00 | 383.69 | 374.17 | 374.17 | 374.17 | -3.06% | 327 |
| Apr 24, 2026 | 399.98 | 399.98 | 380.00 | 386.00 | 386.00 | 0.52% | 1,858 |
| Apr 23, 2026 | 394.80 | 397.31 | 382.50 | 384.00 | 384.00 | -5.18% | 640 |
| Apr 22, 2026 | 404.00 | 404.99 | 394.30 | 404.99 | 404.99 | 4.54% | 1,834 |
| Apr 21, 2026 | 389.50 | 394.00 | 381.32 | 387.40 | 387.40 | -0.96% | 1,845 |
| Apr 20, 2026 | 383.00 | 392.50 | 378.00 | 391.16 | 391.16 | -1.22% | 3,369 |
| Apr 17, 2026 | 385.00 | 412.00 | 385.00 | 396.00 | 396.00 | 2.78% | 8,873 |
| Apr 16, 2026 | 382.00 | 386.00 | 378.00 | 385.28 | 385.28 | 1.39% | 794 |
| Apr 15, 2026 | 379.00 | 380.00 | 370.00 | 380.00 | 380.00 | 3.68% | 966 |
| Apr 14, 2026 | 370.00 | 397.59 | 366.50 | 366.52 | 366.52 | -2.18% | 9,281 |
| Apr 13, 2026 | 368.00 | 376.99 | 365.00 | 374.70 | 374.70 | 1.85% | 3,736 |
| Apr 10, 2026 | 360.02 | 376.99 | 360.02 | 367.90 | 367.90 | 0.29% | 3,024 |
| Apr 9, 2026 | 365.00 | 379.00 | 365.00 | 366.84 | 366.84 | -0.18% | 470 |
| Apr 8, 2026 | 374.00 | 376.00 | 365.00 | 367.50 | 367.50 | 3.09% | 646 |
| Apr 7, 2026 | 355.50 | 360.00 | 345.00 | 356.50 | 356.50 | -2.33% | 3,870 |
| Apr 6, 2026 | 352.18 | 365.00 | 352.18 | 365.00 | 365.00 | 3.64% | 285 |
| Apr 1, 2026 | 350.00 | 362.49 | 350.00 | 352.18 | 352.18 | -0.51% | 217 |
| Mar 31, 2026 | 338.00 | 354.99 | 338.00 | 354.00 | 354.00 | 7.27% | 2,773 |
| Mar 30, 2026 | 342.00 | 342.00 | 327.00 | 330.00 | 330.00 | -0.30% | 675 |
| Mar 27, 2026 | 340.00 | 340.00 | 331.00 | 331.00 | 331.00 | -5.86% | 1,171 |
| Mar 26, 2026 | 365.00 | 365.00 | 349.84 | 351.60 | 351.60 | -7.96% | 1,087 |
| Mar 25, 2026 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | 2.41% | 439 |
| Mar 24, 2026 | 375.00 | 375.00 | 365.00 | 373.00 | 373.00 | -1.71% | 1,230 |
| Mar 23, 2026 | 377.85 | 380.00 | 375.00 | 379.50 | 379.50 | 0.51% | 736 |
| Mar 20, 2026 | 374.00 | 379.00 | 364.00 | 377.59 | 377.59 | 0.67% | 55 |
| Mar 19, 2026 | 371.00 | 375.09 | 368.20 | 375.09 | 375.09 | -2.57% | 856 |
| Mar 18, 2026 | 406.99 | 406.99 | 385.00 | 385.00 | 385.00 | -6.10% | 2,051 |
| Mar 17, 2026 | 415.00 | 422.00 | 410.00 | 410.00 | 410.00 | 9.04% | 2,606 |
| Mar 13, 2026 | 385.00 | 400.00 | 374.00 | 376.00 | 376.00 | 2.73% | 11,744 |
| Mar 12, 2026 | 371.00 | 372.00 | 362.00 | 366.00 | 366.00 | -1.94% | 391 |
| Mar 11, 2026 | 375.00 | 375.00 | 370.36 | 373.23 | 373.23 | 2.25% | 693 |
| Mar 10, 2026 | 365.00 | 375.00 | 365.00 | 365.00 | 365.00 | 1.11% | 1,817 |
| Mar 9, 2026 | 350.00 | 360.99 | 350.00 | 360.99 | 360.99 | 7.31% | 85 |
| Mar 6, 2026 | 350.00 | 350.00 | 336.02 | 336.39 | 336.39 | -6.51% | 3,300 |
| Mar 5, 2026 | 370.00 | 374.00 | 354.00 | 359.80 | 359.80 | -4.05% | 869 |
| Mar 4, 2026 | 372.00 | 378.70 | 372.00 | 374.97 | 374.97 | 5.63% | 2,441 |
| Mar 3, 2026 | 353.00 | 355.00 | 337.00 | 355.00 | 355.00 | 0.57% | 398 |
| Mar 2, 2026 | 353.00 | 353.00 | 352.00 | 353.00 | 353.00 | 7.45% | 1,533 |
| Feb 27, 2026 | 345.00 | 345.00 | 326.00 | 328.54 | 328.54 | -7.32% | 892 |
| Feb 26, 2026 | 360.00 | 360.00 | 345.01 | 354.50 | 354.50 | -4.13% | 2,113 |
| Feb 25, 2026 | 355.00 | 379.30 | 355.00 | 369.76 | 369.76 | 10.71% | 3,312 |
| Feb 24, 2026 | 325.00 | 335.00 | 325.00 | 333.99 | 333.99 | 2.75% | 9,557 |
| Feb 23, 2026 | 340.00 | 340.00 | 325.01 | 325.04 | 325.04 | -4.60% | 1,732 |
| Feb 20, 2026 | 340.00 | 346.00 | 340.00 | 340.72 | 340.72 | 0.21% | 3,339 |
| Feb 19, 2026 | 338.03 | 341.00 | 337.00 | 340.00 | 340.00 | 0.59% | 3,527 |
| Feb 18, 2026 | 342.00 | 350.00 | 338.00 | 338.00 | 338.00 | -1.89% | 682 |
| Feb 17, 2026 | 358.00 | 358.00 | 342.49 | 344.52 | 344.52 | -7.14% | 641 |
| Feb 16, 2026 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | 3.92% | 75 |
| Feb 13, 2026 | 355.00 | 370.00 | 355.00 | 357.01 | 357.01 | 8.38% | 12,244 |
| Feb 12, 2026 | 336.00 | 340.00 | 328.00 | 329.42 | 329.42 | -1.26% | 1,265 |
| Feb 11, 2026 | 340.00 | 340.00 | 329.00 | 333.61 | 333.61 | -3.56% | 825 |
| Feb 10, 2026 | 368.00 | 368.00 | 345.00 | 345.94 | 345.94 | -6.44% | 5,230 |
| Feb 9, 2026 | 351.00 | 372.50 | 350.00 | 369.74 | 369.74 | 3.86% | 1,522 |
| Feb 6, 2026 | 330.19 | 356.00 | 330.19 | 356.00 | 356.00 | 17.71% | 4,109 |
| Feb 5, 2026 | 345.01 | 345.01 | 302.00 | 302.45 | 302.45 | -14.63% | 15,377 |
| Feb 4, 2026 | 369.01 | 376.00 | 348.50 | 354.28 | 354.28 | -7.26% | 4,713 |
| Feb 3, 2026 | 415.00 | 415.00 | 362.01 | 382.00 | 382.00 | -12.79% | 7,181 |
| Jan 30, 2026 | 452.50 | 452.50 | 430.00 | 438.00 | 438.00 | -3.55% | 727 |
| Jan 29, 2026 | 500.00 | 500.00 | 450.00 | 454.14 | 454.14 | -12.67% | 2,526 |
| Jan 28, 2026 | 520.00 | 522.00 | 512.00 | 520.00 | 520.00 | 3.15% | 2,487 |
| Jan 27, 2026 | 480.00 | 505.00 | 480.00 | 504.10 | 504.10 | 4.71% | 2,335 |
| Jan 26, 2026 | 490.00 | 490.00 | 480.00 | 481.41 | 481.41 | -3.72% | 2,986 |
| Jan 23, 2026 | 492.00 | 510.00 | 492.00 | 500.00 | 500.00 | -0.99% | 145 |
| Jan 22, 2026 | 511.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.39% | 1,141 |
| Jan 21, 2026 | 498.00 | 507.99 | 470.00 | 507.00 | 507.00 | 1.60% | 349 |
| Jan 20, 2026 | 508.00 | 514.16 | 495.31 | 499.04 | 499.04 | -4.03% | 2,513 |
| Jan 19, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -5.13% | 282 |
| Jan 16, 2026 | 550.00 | 555.00 | 529.50 | 548.14 | 548.14 | 0.39% | 5,304 |
| Jan 15, 2026 | 580.00 | 580.00 | 546.00 | 546.00 | 546.00 | -5.86% | 1,855 |
| Jan 14, 2026 | 570.00 | 610.00 | 570.00 | 580.00 | 580.00 | 3.77% | 2,463 |
| Jan 13, 2026 | 570.00 | 575.00 | 557.05 | 558.92 | 558.92 | 0.52% | 1,912 |
| Jan 12, 2026 | 537.80 | 560.00 | 537.00 | 556.01 | 556.01 | 2.96% | 3,990 |
| Jan 9, 2026 | 534.51 | 562.00 | 534.40 | 540.00 | 540.00 | -2.70% | 3,237 |
| Jan 8, 2026 | 530.00 | 568.50 | 525.00 | 555.00 | 555.00 | 1.68% | 3,239 |
| Jan 7, 2026 | 565.00 | 565.00 | 545.83 | 545.83 | 545.83 | -6.70% | 1,768 |
| Jan 6, 2026 | 599.45 | 599.45 | 575.64 | 585.00 | 585.00 | -1.65% | 532 |
| Jan 5, 2026 | 586.17 | 599.50 | 578.50 | 594.80 | 594.80 | 7.06% | 819 |
| Jan 2, 2026 | 500.00 | 558.00 | 495.31 | 555.56 | 555.56 | 13.67% | 2,563 |
| Dec 31, 2025 | 496.72 | 496.76 | 485.00 | 488.76 | 488.76 | -2.55% | 7,925 |
| Dec 30, 2025 | 509.45 | 517.00 | 496.70 | 501.53 | 501.53 | -1.37% | 1,546 |
| Dec 29, 2025 | 514.00 | 514.00 | 508.01 | 508.50 | 508.50 | -0.04% | 129 |
| Dec 26, 2025 | 530.00 | 530.00 | 500.00 | 508.71 | 508.71 | -3.12% | 8,132 |
| Dec 24, 2025 | 526.00 | 526.00 | 523.00 | 525.09 | 525.09 | -0.36% | 577 |
| Dec 23, 2025 | 542.62 | 542.62 | 522.02 | 527.00 | 527.00 | -5.89% | 853 |
| Dec 22, 2025 | 575.00 | 575.00 | 554.47 | 560.00 | 560.00 | -0.85% | 4,542 |
| Dec 19, 2025 | 551.50 | 567.00 | 541.22 | 564.81 | 564.81 | 10.01% | 2,099 |
| Dec 18, 2025 | 550.00 | 555.00 | 512.00 | 513.40 | 513.40 | -2.58% | 1,418 |
| Dec 17, 2025 | 550.60 | 550.61 | 526.00 | 527.00 | 527.00 | -6.23% | 977 |
| Dec 16, 2025 | 560.00 | 566.55 | 548.05 | 562.00 | 562.00 | 0.48% | 12,860 |
| Dec 15, 2025 | 700.00 | 700.00 | 559.00 | 559.29 | 559.29 | -19.81% | 1,472 |
| Dec 11, 2025 | 700.00 | 710.00 | 687.00 | 697.48 | 697.48 | -7.32% | 1,587 |
| Dec 10, 2025 | 707.00 | 753.15 | 707.00 | 752.58 | 752.58 | 6.00% | 1,329 |
| Dec 9, 2025 | 648.60 | 722.50 | 648.60 | 710.00 | 710.00 | 10.08% | 5,023 |
| Dec 8, 2025 | 644.32 | 645.00 | 621.00 | 645.00 | 645.00 | 4.03% | 2,043 |
| Dec 5, 2025 | 640.00 | 666.00 | 620.00 | 620.00 | 619.82 | -4.14% | 2,079 |
| Dec 4, 2025 | 610.00 | 646.79 | 594.30 | 646.79 | 646.60 | 4.25% | 2,096 |
| Dec 3, 2025 | 609.00 | 620.40 | 600.00 | 620.40 | 620.22 | 5.15% | 3,458 |
| Dec 2, 2025 | 570.00 | 604.00 | 568.00 | 590.00 | 589.83 | 9.91% | 17,157 |
| Dec 1, 2025 | 585.00 | 585.00 | 529.00 | 536.82 | 536.66 | -13.14% | 22,199 |