Bitmine Immersion Technologies, Inc. (BMNR)
NYSEAMERICAN: BMNR · Real-Time Price · USD
20.41
+1.53 (8.08%)
Mar 9, 2026, 4:00 PM EDT - Market closed
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.76 | 20.14 | 19.27 | 20.50 | - | 8.58% | 37,569,283 |
| Mar 6, 2026 | 19.53 | 19.57 | 18.84 | 18.88 | 18.88 | -7.22% | 43,369,764 |
| Mar 5, 2026 | 21.03 | 21.34 | 19.93 | 20.35 | 20.35 | -3.65% | 39,105,620 |
| Mar 4, 2026 | 21.00 | 21.87 | 20.66 | 21.12 | 21.12 | 7.92% | 61,748,767 |
| Mar 3, 2026 | 19.55 | 20.18 | 18.97 | 19.57 | 19.57 | -4.07% | 36,831,923 |
| Mar 2, 2026 | 18.90 | 21.16 | 18.82 | 20.40 | 20.40 | 7.48% | 52,415,226 |
| Feb 27, 2026 | 19.74 | 19.85 | 18.88 | 18.98 | 18.98 | -7.14% | 32,988,992 |
| Feb 26, 2026 | 21.45 | 21.60 | 19.92 | 20.44 | 20.44 | -4.93% | 41,506,370 |
| Feb 25, 2026 | 20.50 | 22.17 | 20.49 | 21.50 | 21.50 | 10.60% | 59,354,325 |
| Feb 24, 2026 | 18.75 | 19.60 | 18.65 | 19.44 | 19.44 | 1.14% | 30,175,175 |
| Feb 23, 2026 | 19.50 | 19.68 | 18.81 | 19.22 | 19.22 | -4.52% | 30,292,825 |
| Feb 20, 2026 | 19.78 | 20.41 | 19.67 | 20.13 | 20.13 | 0.85% | 35,971,648 |
| Feb 19, 2026 | 19.50 | 19.96 | 19.25 | 19.96 | 19.96 | 0.71% | 30,850,088 |
| Feb 18, 2026 | 20.08 | 20.67 | 19.59 | 19.82 | 19.82 | -1.64% | 30,884,665 |
| Feb 17, 2026 | 20.61 | 20.68 | 19.77 | 20.15 | 20.15 | -3.86% | 29,993,805 |
| Feb 13, 2026 | 20.24 | 21.60 | 20.04 | 20.96 | 20.96 | 6.18% | 48,726,881 |
| Feb 12, 2026 | 19.98 | 20.06 | 18.68 | 19.74 | 19.74 | 1.39% | 39,372,405 |
| Feb 11, 2026 | 20.56 | 20.56 | 19.02 | 19.47 | 19.47 | -2.41% | 33,068,800 |
| Feb 10, 2026 | 20.71 | 21.27 | 19.95 | 19.95 | 19.95 | -6.99% | 39,082,009 |
| Feb 9, 2026 | 19.40 | 21.75 | 19.33 | 21.45 | 21.45 | 4.79% | 47,947,856 |
| Feb 6, 2026 | 18.78 | 20.70 | 18.70 | 20.47 | 20.47 | 17.64% | 73,494,306 |
| Feb 5, 2026 | 19.25 | 20.07 | 17.19 | 17.40 | 17.40 | -14.29% | 72,263,452 |
| Feb 4, 2026 | 21.87 | 21.98 | 19.90 | 20.30 | 20.30 | -9.17% | 54,513,470 |
| Feb 3, 2026 | 23.09 | 23.09 | 21.04 | 22.35 | 22.35 | -1.97% | 47,026,201 |
| Feb 2, 2026 | 22.88 | 24.08 | 22.58 | 22.80 | 22.80 | -9.16% | 54,839,801 |
| Jan 30, 2026 | 26.00 | 26.52 | 24.55 | 25.10 | 25.10 | -5.99% | 45,469,431 |
| Jan 29, 2026 | 28.68 | 28.73 | 26.02 | 26.70 | 26.70 | -9.89% | 58,389,772 |
| Jan 28, 2026 | 29.96 | 30.55 | 29.46 | 29.63 | 29.63 | 1.02% | 34,159,002 |
| Jan 27, 2026 | 27.86 | 29.48 | 27.72 | 29.33 | 29.33 | 5.50% | 31,650,931 |
| Jan 26, 2026 | 27.75 | 28.74 | 27.54 | 27.80 | 27.80 | -3.47% | 32,814,326 |
| Jan 23, 2026 | 28.63 | 29.76 | 27.94 | 28.80 | 28.80 | -0.35% | 28,633,841 |
| Jan 22, 2026 | 29.48 | 29.63 | 28.32 | 28.90 | 28.90 | -1.53% | 32,774,379 |
| Jan 21, 2026 | 28.36 | 29.45 | 26.76 | 29.35 | 29.35 | 3.93% | 51,539,740 |
| Jan 20, 2026 | 28.77 | 29.30 | 28.04 | 28.24 | 28.24 | -9.37% | 51,116,915 |
| Jan 16, 2026 | 30.87 | 31.49 | 29.78 | 31.16 | 31.16 | 0.94% | 44,329,021 |
| Jan 15, 2026 | 33.07 | 33.15 | 30.79 | 30.87 | 30.87 | -5.48% | 46,884,222 |
| Jan 14, 2026 | 32.22 | 34.39 | 31.74 | 32.66 | 32.66 | 4.61% | 68,448,290 |
| Jan 13, 2026 | 31.49 | 32.24 | 30.96 | 31.22 | 31.22 | 0.29% | 42,165,482 |
| Jan 12, 2026 | 29.94 | 31.54 | 29.71 | 31.13 | 31.13 | 3.56% | 33,629,529 |
| Jan 9, 2026 | 30.60 | 31.68 | 29.61 | 30.06 | 30.06 | -3.90% | 37,670,304 |
| Jan 8, 2026 | 29.60 | 31.67 | 29.16 | 31.28 | 31.28 | 3.03% | 39,942,424 |
| Jan 7, 2026 | 31.64 | 31.89 | 30.23 | 30.36 | 30.36 | -6.09% | 39,821,663 |
| Jan 6, 2026 | 33.98 | 34.04 | 31.38 | 32.33 | 32.33 | -3.06% | 42,062,363 |
| Jan 5, 2026 | 32.48 | 33.78 | 31.92 | 33.35 | 33.35 | 6.93% | 54,163,780 |
| Jan 2, 2026 | 28.00 | 31.26 | 27.46 | 31.19 | 31.19 | 14.88% | 58,445,139 |
| Dec 31, 2025 | 28.05 | 28.08 | 26.84 | 27.15 | 27.15 | -2.06% | 33,878,432 |
| Dec 30, 2025 | 28.60 | 29.19 | 27.57 | 27.72 | 27.72 | -2.87% | 30,680,986 |
| Dec 29, 2025 | 28.00 | 29.62 | 27.96 | 28.54 | 28.54 | 0.81% | 28,409,727 |
| Dec 26, 2025 | 29.47 | 29.50 | 27.90 | 28.31 | 28.31 | -3.54% | 32,663,972 |
| Dec 24, 2025 | 29.17 | 29.53 | 28.74 | 29.35 | 29.35 | -1.44% | 21,546,687 |
| Dec 23, 2025 | 30.00 | 30.32 | 28.94 | 29.78 | 29.78 | -4.21% | 35,790,479 |
| Dec 22, 2025 | 32.68 | 32.78 | 30.50 | 31.09 | 31.09 | -0.86% | 41,181,852 |
| Dec 19, 2025 | 29.88 | 31.61 | 29.59 | 31.36 | 31.36 | 10.31% | 62,526,807 |
| Dec 18, 2025 | 31.19 | 31.72 | 28.40 | 28.43 | 28.43 | -3.04% | 52,809,780 |
| Dec 17, 2025 | 31.28 | 32.23 | 29.14 | 29.32 | 29.32 | -6.59% | 55,921,682 |
| Dec 16, 2025 | 30.84 | 31.76 | 30.37 | 31.39 | 31.39 | 1.42% | 40,973,166 |
| Dec 15, 2025 | 34.52 | 34.84 | 30.76 | 30.95 | 30.95 | -11.22% | 61,583,560 |
| Dec 12, 2025 | 38.50 | 38.80 | 34.74 | 34.86 | 34.86 | -9.17% | 51,648,889 |
| Dec 11, 2025 | 38.80 | 39.47 | 37.66 | 38.38 | 38.38 | -5.00% | 41,639,219 |
| Dec 10, 2025 | 38.93 | 42.09 | 38.44 | 40.40 | 40.40 | 3.03% | 53,349,974 |
| Dec 9, 2025 | 35.00 | 39.79 | 34.66 | 39.21 | 39.21 | 9.40% | 60,351,290 |
| Dec 8, 2025 | 35.35 | 35.94 | 33.80 | 35.84 | 35.84 | 5.23% | 41,072,456 |
| Dec 5, 2025 | 35.15 | 36.63 | 34.01 | 34.06 | 34.05 | -6.22% | 47,048,094 |
| Dec 4, 2025 | 33.39 | 36.32 | 32.51 | 36.32 | 36.31 | 7.90% | 48,483,896 |
| Dec 3, 2025 | 33.19 | 34.37 | 32.10 | 33.66 | 33.65 | 5.48% | 56,861,704 |
| Dec 2, 2025 | 30.67 | 32.81 | 30.50 | 31.91 | 31.90 | 10.26% | 60,475,193 |
| Dec 1, 2025 | 30.51 | 30.90 | 28.81 | 28.94 | 28.93 | -12.62% | 64,694,676 |
| Nov 28, 2025 | 33.80 | 35.20 | 32.03 | 33.12 | 33.11 | 4.35% | 51,366,483 |
| Nov 26, 2025 | 30.32 | 32.45 | 29.36 | 31.74 | 31.73 | 9.79% | 53,469,396 |
| Nov 25, 2025 | 29.89 | 31.00 | 28.67 | 28.91 | 28.90 | -7.04% | 49,691,904 |
| Nov 24, 2025 | 26.94 | 31.53 | 26.46 | 31.10 | 31.09 | 19.62% | 72,025,974 |
| Nov 21, 2025 | 26.02 | 26.77 | 24.33 | 26.00 | 25.99 | -0.08% | 55,092,475 |
| Nov 20, 2025 | 30.24 | 30.38 | 25.95 | 26.02 | 26.01 | -10.83% | 62,020,732 |
| Nov 19, 2025 | 31.75 | 32.38 | 28.75 | 29.18 | 29.17 | -9.60% | 50,636,786 |
| Nov 18, 2025 | 30.85 | 33.39 | 30.47 | 32.28 | 32.27 | 4.30% | 52,662,668 |
| Nov 17, 2025 | 33.75 | 34.37 | 30.12 | 30.95 | 30.94 | -10.03% | 58,609,557 |
| Nov 14, 2025 | 35.00 | 36.04 | 33.55 | 34.40 | 34.39 | -5.93% | 50,642,144 |
| Nov 13, 2025 | 39.90 | 40.13 | 36.05 | 36.57 | 36.56 | -9.86% | 41,175,380 |
| Nov 12, 2025 | 41.06 | 41.25 | 39.30 | 40.57 | 40.56 | 2.48% | 28,409,911 |
| Nov 11, 2025 | 40.72 | 41.43 | 38.43 | 39.59 | 39.58 | -3.79% | 22,499,775 |
| Nov 10, 2025 | 43.41 | 43.77 | 40.96 | 41.15 | 41.14 | 2.29% | 40,321,082 |
| Nov 7, 2025 | 37.39 | 40.49 | 35.79 | 40.23 | 40.22 | 7.65% | 45,751,687 |
| Nov 6, 2025 | 40.50 | 40.71 | 37.12 | 37.37 | 37.36 | -9.78% | 38,672,104 |
| Nov 5, 2025 | 41.25 | 42.58 | 40.28 | 41.42 | 41.41 | 4.97% | 34,359,905 |
| Nov 4, 2025 | 40.53 | 43.02 | 39.32 | 39.46 | 39.45 | -7.93% | 46,705,214 |
| Nov 3, 2025 | 44.78 | 44.88 | 42.49 | 42.86 | 42.85 | -8.12% | 35,980,765 |
| Oct 31, 2025 | 46.78 | 47.38 | 45.17 | 46.65 | 46.64 | 4.71% | 22,862,524 |
| Oct 30, 2025 | 48.04 | 48.44 | 44.47 | 44.55 | 44.54 | -10.47% | 41,374,194 |
| Oct 29, 2025 | 52.00 | 52.23 | 48.88 | 49.76 | 49.75 | -5.29% | 31,752,998 |
| Oct 28, 2025 | 53.15 | 54.03 | 52.40 | 52.54 | 52.52 | -2.18% | 23,616,782 |
| Oct 27, 2025 | 53.94 | 54.54 | 51.77 | 53.71 | 53.69 | 6.55% | 35,554,788 |
| Oct 24, 2025 | 51.00 | 51.62 | 49.94 | 50.41 | 50.40 | 2.48% | 23,551,097 |
| Oct 23, 2025 | 48.65 | 49.60 | 47.83 | 49.19 | 49.18 | 2.42% | 21,443,592 |
| Oct 22, 2025 | 51.00 | 51.04 | 46.56 | 48.03 | 48.02 | -7.37% | 36,926,920 |
| Oct 21, 2025 | 52.66 | 55.19 | 51.62 | 51.85 | 51.83 | -3.62% | 34,394,329 |
| Oct 20, 2025 | 52.75 | 54.36 | 51.80 | 53.80 | 53.78 | 7.92% | 31,801,841 |
| Oct 17, 2025 | 50.00 | 51.05 | 48.51 | 49.85 | 49.84 | -2.41% | 38,948,494 |
| Oct 16, 2025 | 54.47 | 56.10 | 51.00 | 51.08 | 51.07 | -5.06% | 35,439,371 |
| Oct 15, 2025 | 54.27 | 54.27 | 51.06 | 53.80 | 53.78 | 1.66% | 41,594,757 |
| Oct 14, 2025 | 52.69 | 54.79 | 52.02 | 52.92 | 52.90 | -6.91% | 41,803,045 |