BitMine Immersion Technologies, Inc. (BMNR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	18.86	19.30	18.13	18.82	+2.84%	29,861,700
2026-08-06	18.02	18.71	17.83	18.30	-0.71%	25,003,800
2026-08-05	18.10	18.60	17.58	18.43	+1.82%	29,280,000
2026-08-04	17.48	18.19	17.31	18.10	+3.90%	28,707,800
2026-08-03	16.96	17.55	16.63	17.42	+0.81%	21,896,700
2026-07-31	17.77	17.77	16.52	17.28	-4.42%	35,751,900
2026-07-30	16.98	18.23	16.86	18.08	+8.98%	35,754,200
2026-07-29	17.49	17.73	16.53	16.59	-5.58%	32,464,000
2026-07-28	17.07	17.89	16.33	17.57	-1.95%	33,499,000
2026-07-27	16.70	18.32	16.67	17.92	+13.49%	62,612,600
2026-07-24	16.59	16.61	15.52	15.79	-4.82%	31,759,400
2026-07-23	17.23	17.86	16.29	16.59	-6.48%	42,765,000
2026-07-22	17.07	18.24	17.03	17.74	+2.96%	35,271,600
2026-07-21	16.96	17.24	16.69	17.23	+3.61%	35,861,047
2026-07-20	16.02	16.88	15.86	16.63	+5.99%	32,178,811
2026-07-17	14.92	15.86	14.67	15.69	+1.62%	36,010,800
2026-07-16	15.67	15.78	15.06	15.44	-2.22%	28,528,200
2026-07-15	16.79	16.94	15.64	15.79	-3.07%	42,764,200
2026-07-14	15.42	16.35	15.38	16.29	+11.50%	51,558,100
2026-07-13	14.76	14.88	14.32	14.61	-2.47%	26,297,000
2026-07-10	15.27	15.54	14.95	14.98	+1.97%	28,702,300
2026-07-09	14.66	14.89	14.52	14.69	-1.14%	21,063,300
2026-07-08	14.35	14.92	14.10	14.86	+0.41%	28,393,100
2026-07-07	15.35	15.76	14.76	14.80	-4.82%	32,607,800
2026-07-06	14.32	16.16	14.28	15.55	+8.29%	46,731,000
2026-07-02	14.56	15.25	14.24	14.36	+1.48%	40,996,900
2026-07-01	13.37	14.63	13.28	14.15	+6.31%	40,513,300
2026-06-30	13.20	13.51	12.80	13.31	-3.55%	38,113,000
2026-06-29	13.72	13.91	13.02	13.80	+1.77%	36,386,200
2026-06-26	13.00	13.80	12.95	13.56	+1.80%	66,502,800
2026-06-25	14.25	14.27	13.06	13.32	-4.99%	43,981,200
2026-06-24	15.00	15.08	13.85	14.02	-7.34%	46,267,800
2026-06-23	15.11	15.49	14.97	15.13	-4.60%	31,449,100
2026-06-22	16.28	17.13	15.72	15.86	-1.73%	35,741,100
2026-06-18	15.96	16.22	15.44	16.14	+2.80%	51,599,300
2026-06-17	16.13	16.83	15.68	15.70	-3.15%	32,701,400
2026-06-16	16.98	17.26	16.17	16.21	-5.26%	38,202,000
2026-06-15	17.19	17.82	17.05	17.11	+6.21%	51,249,600
2026-06-12	16.31	16.81	15.95	16.11	-2.48%	25,124,900
2026-06-11	15.65	16.54	15.35	16.52	+5.63%	36,195,900
2026-06-10	16.02	16.42	15.53	15.64	-3.46%	30,540,900
2026-06-09	16.50	16.91	15.47	16.20	-3.86%	38,832,900
2026-06-08	16.63	17.28	16.41	16.85	+5.97%	38,585,000
2026-06-05	17.01	17.07	15.60	15.90	-11.12%	63,158,200
2026-06-04	16.85	17.95	16.67	17.89	+5.86%	50,488,400
2026-06-03	17.68	17.82	16.82	16.90	-5.95%	41,575,000
2026-06-02	18.49	18.70	17.52	17.97	-4.67%	47,615,000
2026-06-01	18.46	19.44	18.20	18.85	-2.18%	36,037,000
2026-05-29	18.90	19.86	18.43	19.27	+0.10%	35,376,400
2026-05-28	18.33	19.34	17.87	19.25	+2.28%	40,003,200
2026-05-27	18.98	19.15	18.73	18.82	-1.98%	23,750,400
2026-05-26	19.29	20.05	19.02	19.20	+1.69%	32,480,800
2026-05-22	19.43	19.87	18.82	18.88	-3.72%	24,657,500
2026-05-21	19.00	19.66	18.96	19.61	+1.13%	21,697,700
2026-05-20	18.78	19.64	18.65	19.39	+4.08%	26,657,400
2026-05-19	18.49	18.95	18.29	18.63	-0.53%	29,470,600
2026-05-18	19.34	19.39	18.29	18.73	-5.74%	47,949,100
2026-05-15	21.28	21.33	19.85	19.87	-9.68%	50,478,500
2026-05-14	21.20	22.65	20.69	22.00	+3.87%	37,536,500
2026-05-13	21.43	21.68	21.03	21.18	-2.26%	25,523,600
2026-05-12	22.37	22.50	21.23	21.67	-5.86%	45,054,200
2026-05-11	22.02	23.36	21.95	23.02	+3.83%	40,315,700
2026-05-08	22.00	22.39	21.48	22.17	+0.77%	28,943,900
2026-05-07	22.60	22.73	21.38	22.00	-3.97%	36,938,700
2026-05-06	23.00	23.47	22.63	22.91	-0.82%	36,626,000
2026-05-05	23.20	23.34	22.56	23.10	+1.36%	34,971,200
2026-05-04	22.16	23.17	22.16	22.79	+4.16%	43,404,900
2026-05-01	21.66	22.09	21.44	21.88	+2.24%	29,623,500
2026-04-30	20.73	21.42	20.52	21.40	+3.58%	24,554,900
2026-04-29	21.27	21.30	20.19	20.66	-3.82%	32,673,500
2026-04-28	21.01	21.68	20.58	21.48	-0.32%	28,531,500
2026-04-27	22.03	22.41	21.43	21.55	-2.66%	31,206,500
2026-04-24	22.41	22.51	21.67	22.14	+0.64%	26,005,800
2026-04-23	22.61	23.05	21.65	22.00	-5.62%	40,450,300
2026-04-22	22.85	23.44	22.69	23.31	+7.37%	47,155,800
2026-04-21	22.65	22.82	21.69	21.71	-3.64%	36,882,400
2026-04-20	22.18	22.75	21.58	22.53	-1.83%	37,645,800
2026-04-17	23.02	24.11	22.67	22.95	+2.27%	63,695,600
2026-04-16	22.39	22.50	21.56	22.44	+0.45%	34,882,100
2026-04-15	21.68	22.44	21.15	22.34	+4.00%	40,535,700
2026-04-14	22.36	23.16	21.09	21.48	-0.14%	71,691,700
2026-04-13	20.98	22.03	20.68	21.51	+1.08%	54,464,200
2026-04-10	21.58	21.77	20.99	21.28	+0.95%	28,762,500
2026-04-09	21.19	21.85	20.48	21.08	-2.04%	35,203,500
2026-04-08	21.73	21.96	20.64	21.52	+6.69%	39,262,400
2026-04-07	20.06	20.22	19.30	20.17	-2.09%	34,565,100
2026-04-06	20.00	20.97	19.97	20.60	+5.91%	41,060,300
2026-04-02	18.86	19.54	18.30	19.45	-1.22%	39,700,000
2026-04-01	19.98	20.38	19.50	19.69	-0.46%	41,349,900
2026-03-31	18.51	19.98	18.36	19.78	+8.09%	70,358,300
2026-03-30	19.18	19.19	17.84	18.30	-0.49%	55,012,300
2026-03-27	19.09	19.14	18.28	18.39	-5.55%	52,356,800
2026-03-26	20.28	20.72	19.45	19.47	-8.33%	46,059,700
2026-03-25	21.40	21.88	20.75	21.24	+2.12%	38,254,200
2026-03-24	21.13	21.50	20.37	20.80	-2.21%	41,904,700
2026-03-23	21.20	21.79	20.53	21.27	+1.58%	47,876,500
2026-03-20	21.15	21.23	20.22	20.94	-0.95%	65,702,600
2026-03-19	20.70	21.38	20.45	21.14	-1.26%	41,480,300
2026-03-18	22.43	22.54	21.41	21.41	-7.83%	51,632,900
2026-03-17	23.30	23.85	22.97	23.23	-0.68%	39,542,300
2026-03-16	22.27	23.53	22.17	23.39	+13.88%	74,365,200
2026-03-13	21.76	22.76	20.49	20.54	-0.05%	80,720,500
2026-03-12	20.87	21.30	20.16	20.55	-2.38%	32,206,900
2026-03-11	20.87	21.49	20.39	21.05	+1.54%	30,490,500
2026-03-10	20.62	21.48	20.34	20.73	+0.14%	35,360,400
2026-03-09	19.76	20.74	19.27	20.70	+9.64%	50,899,000
2026-03-06	19.53	19.57	18.84	18.88	-7.22%	43,815,400
2026-03-05	21.03	21.34	19.93	20.35	-3.65%	39,345,900
2026-03-04	21.00	21.87	20.66	21.12	+7.92%	62,294,000
2026-03-03	19.55	20.18	18.97	19.57	-4.07%	37,218,400
2026-03-02	18.90	21.16	18.82	20.40	+7.48%	52,864,200
2026-02-27	19.74	19.85	18.88	18.98	-7.14%	33,344,900
2026-02-26	21.45	21.60	19.91	20.44	-4.93%	41,862,400
2026-02-25	20.50	22.17	20.48	21.50	+10.60%	60,436,300
2026-02-24	18.75	19.60	18.65	19.44	+1.14%	30,341,800
2026-02-23	19.50	19.68	18.81	19.22	-4.52%	30,544,500
2026-02-20	19.78	20.41	19.67	20.13	+0.85%	36,001,300
2026-02-19	19.50	19.96	19.25	19.96	+0.71%	31,224,300
2026-02-18	20.08	20.67	19.59	19.82	-1.64%	31,158,700
2026-02-17	20.61	20.68	19.77	20.15	-3.86%	30,266,300
2026-02-13	20.24	21.59	20.04	20.96	+6.18%	49,138,800
2026-02-12	19.98	20.06	18.68	19.74	+1.39%	39,889,800
2026-02-11	20.56	20.56	19.02	19.47	-2.41%	33,392,400
2026-02-10	20.70	21.27	19.95	19.95	-6.99%	39,536,500
2026-02-09	19.40	21.75	19.33	21.45	+4.79%	48,465,700
2026-02-06	18.77	20.70	18.70	20.47	+17.64%	74,458,600
2026-02-05	19.25	20.07	17.19	17.40	-14.29%	75,287,200
2026-02-04	21.87	21.98	19.90	20.30	-9.17%	55,408,000
2026-02-03	23.09	23.09	21.04	22.35	-1.97%	47,026,200
2026-02-02	22.88	24.08	22.58	22.80	-9.16%	54,839,800
2026-01-30	26.00	26.52	24.55	25.10	-5.99%	45,469,400
2026-01-29	28.68	28.73	26.02	26.70	-9.89%	58,389,800
2026-01-28	29.96	30.55	29.46	29.63	+1.02%	34,159,000
2026-01-27	27.86	29.48	27.72	29.33	+5.50%	31,650,900
2026-01-26	27.75	28.74	27.54	27.80	-3.47%	32,814,300
2026-01-23	28.63	29.76	27.94	28.80	-0.35%	28,633,800
2026-01-22	29.48	29.63	28.32	28.90	-1.53%	32,774,400
2026-01-21	28.36	29.45	26.76	29.35	+3.93%	51,539,700
2026-01-20	28.77	29.30	28.04	28.24	-9.37%	51,116,900
2026-01-16	30.86	31.49	29.78	31.16	+0.94%	44,329,000
2026-01-15	33.07	33.15	30.79	30.87	-5.48%	46,884,200
2026-01-14	32.22	34.39	31.74	32.66	+4.61%	68,448,300
2026-01-13	31.49	32.24	30.95	31.22	+0.29%	42,165,500
2026-01-12	29.94	31.54	29.71	31.13	+3.56%	33,629,500
2026-01-09	30.60	31.68	29.61	30.06	-3.90%	37,670,300
2026-01-08	29.60	31.66	29.16	31.28	+3.03%	39,942,400
2026-01-07	31.64	31.89	30.23	30.36	-6.09%	39,821,700
2026-01-06	33.98	34.04	31.38	32.33	-3.06%	42,062,400
2026-01-05	32.48	33.78	31.92	33.35	+6.93%	54,163,800
2026-01-02	28.00	31.26	27.46	31.19	+14.88%	58,445,100
2025-12-31	28.05	28.08	26.84	27.15	-2.06%	33,878,400
2025-12-30	28.60	29.19	27.57	27.72	-2.87%	30,681,000
2025-12-29	28.00	29.62	27.96	28.54	+0.81%	28,409,700
2025-12-26	29.47	29.50	27.90	28.31	-3.54%	32,664,000
2025-12-24	29.17	29.53	28.74	29.35	-1.44%	21,546,700
2025-12-23	30.00	30.32	28.94	29.78	-4.21%	35,790,500
2025-12-22	32.68	32.78	30.50	31.09	-0.86%	41,181,900
2025-12-19	29.88	31.61	29.59	31.36	+10.31%	62,526,800
2025-12-18	31.19	31.72	28.40	28.43	-3.04%	52,809,800
2025-12-17	31.28	32.23	29.14	29.32	-6.59%	55,921,700
2025-12-16	30.84	31.76	30.37	31.39	+1.42%	40,973,200
2025-12-15	34.52	34.84	30.76	30.95	-11.22%	61,583,600
2025-12-12	38.50	38.80	34.74	34.86	-9.17%	51,648,900
2025-12-11	38.80	39.47	37.66	38.38	-5.00%	41,639,200
2025-12-10	38.93	42.09	38.44	40.40	+3.03%	53,350,000
2025-12-09	35.00	39.79	34.66	39.21	+9.40%	60,351,300
2025-12-08	35.35	35.94	33.80	35.84	+5.23%	41,072,500
2025-12-05	35.15	36.63	34.01	34.06	-6.22%	47,048,100
2025-12-04	33.39	36.32	32.51	36.32	+7.90%	48,483,900
2025-12-03	33.19	34.37	32.10	33.66	+5.48%	56,861,700
2025-12-02	30.67	32.81	30.50	31.91	+10.26%	60,205,300
2025-12-01	30.51	30.90	28.81	28.94	-12.62%	64,694,700
2025-11-28	33.80	35.20	32.03	33.12	+4.35%	51,366,500
2025-11-26	30.32	32.45	29.36	31.74	+9.79%	53,469,400
2025-11-25	29.89	31.00	28.67	28.91	-7.04%	49,691,900
2025-11-24	26.94	31.53	26.46	31.10	+19.62%	72,026,000
2025-11-21	26.02	26.77	24.33	26.00	-0.08%	55,092,500
2025-11-20	30.24	30.38	25.95	26.02	-10.83%	62,020,700
2025-11-19	31.75	32.38	28.75	29.18	-9.60%	50,636,800
2025-11-18	30.84	33.39	30.47	32.28	+4.30%	52,662,700
2025-11-17	33.75	34.37	30.12	30.95	-10.03%	58,609,600
2025-11-14	35.00	36.04	33.55	34.40	-5.93%	50,642,100
2025-11-13	39.90	40.13	36.05	36.57	-9.86%	41,175,400
2025-11-12	41.06	41.25	39.30	40.57	+2.48%	28,409,900
2025-11-11	40.72	41.43	38.43	39.59	-3.79%	22,499,800
2025-11-10	43.41	43.77	40.96	41.15	+2.29%	40,321,100
2025-11-07	37.39	40.49	35.79	40.23	+7.65%	45,751,700
2025-11-06	40.50	40.71	37.12	37.37	-9.78%	38,672,100
2025-11-05	41.25	42.58	40.28	41.42	+4.97%	34,359,900
2025-11-04	40.53	43.02	39.32	39.46	-7.93%	46,705,200
2025-11-03	44.78	44.88	42.49	42.86	-8.12%	35,980,800
2025-10-31	46.78	47.38	45.17	46.65	+4.71%	22,862,500
2025-10-30	48.04	48.44	44.47	44.55	-10.47%	41,374,200
2025-10-29	52.00	52.23	48.88	49.76	-5.29%	31,753,000
2025-10-28	53.15	54.03	52.40	52.54	-2.18%	23,616,800
2025-10-27	53.94	54.54	51.77	53.71	+6.55%	35,554,800
2025-10-24	51.00	51.62	49.94	50.41	+2.48%	23,551,100
2025-10-23	48.65	49.60	47.83	49.19	+2.42%	21,443,600
2025-10-22	51.00	51.04	46.56	48.03	-7.37%	36,926,900
2025-10-21	52.66	55.19	51.62	51.85	-3.62%	34,394,300
2025-10-20	52.75	54.36	51.80	53.80	+7.92%	31,801,800
2025-10-17	50.00	51.05	48.51	49.85	-2.41%	38,948,500
2025-10-16	54.47	56.10	51.00	51.08	-5.06%	35,439,400
2025-10-15	54.27	54.27	51.06	53.80	+1.66%	41,594,800
2025-10-14	52.69	54.79	52.02	52.92	-6.91%	41,803,000
2025-10-13	54.21	56.85	52.70	56.85	+8.35%	41,456,600
2025-10-10	59.24	60.94	52.37	52.47	-11.22%	67,895,800
2025-10-09	59.07	59.31	56.51	59.10	-1.50%	40,909,700
2025-10-08	60.53	61.01	57.12	60.00	+1.35%	51,600,500
2025-10-07	65.00	65.60	58.58	59.20	-6.36%	69,952,200
2025-10-06	59.58	63.22	58.93	63.22	+11.60%	64,816,200
2025-10-03	57.50	57.82	54.90	56.65	+0.27%	49,535,300
2025-10-02	54.01	56.50	52.76	56.50	+7.91%	53,494,900
2025-10-01	54.17	54.46	51.70	52.36	+0.83%	40,766,600
2025-09-30	51.76	52.50	50.65	51.93	-2.42%	32,520,600
2025-09-29	52.12	54.60	51.70	53.22	+5.39%	60,535,800
2025-09-26	49.58	51.37	47.31	50.50	+1.88%	40,936,200
2025-09-25	48.96	50.95	47.21	49.57	-4.53%	50,484,700
2025-09-24	55.30	55.50	51.53	51.92	-4.72%	42,314,200
2025-09-23	56.85	57.55	52.76	54.49	-1.11%	42,224,300
2025-09-22	58.30	59.28	54.49	55.10	-10.10%	65,585,000
2025-09-19	60.00	64.25	59.12	61.29	+2.22%	70,773,100
2025-09-18	59.50	63.53	58.80	59.96	+5.06%	64,933,700
2025-09-17	56.00	58.47	52.60	57.07	+2.04%	63,418,400
2025-09-16	53.70	57.01	50.90	55.93	+5.31%	53,107,800
2025-09-15	53.86	54.50	50.71	53.11	-3.59%	50,940,000
2025-09-12	50.00	55.29	48.31	55.09	+15.28%	67,520,000
2025-09-11	46.72	50.10	46.10	47.79	+4.80%	39,137,900
2025-09-10	46.09	49.12	45.15	45.60	+2.24%	41,452,800
2025-09-09	45.28	45.52	43.45	44.60	+1.85%	27,443,600
2025-09-08	42.05	44.50	41.92	43.79	+4.16%	37,762,000
2025-09-05	43.85	44.27	39.70	42.04	-0.36%	42,793,500
2025-09-04	43.46	43.86	40.41	42.19	-5.95%	42,147,700
2025-09-03	43.51	46.11	43.03	44.86	+5.58%	40,496,300
2025-09-02	43.19	45.05	41.77	42.49	-2.59%	36,127,300
2025-08-29	45.16	46.23	43.45	43.62	-4.28%	34,396,900
2025-08-28	47.02	48.00	45.15	45.57	-1.00%	37,734,100
2025-08-27	48.65	49.10	44.52	46.03	-7.85%	65,636,500
2025-08-26	50.25	51.25	48.55	49.95	+0.71%	45,703,700
2025-08-25	52.59	55.01	49.28	49.60	-7.27%	54,505,100
2025-08-22	47.75	55.74	47.02	53.49	+12.07%	83,415,600
2025-08-21	50.00	51.33	47.73	47.73	-8.32%	37,030,700
2025-08-20	50.28	52.42	47.25	52.06	+4.58%	53,584,500
2025-08-19	54.45	55.30	47.77	49.78	-9.28%	50,724,600
2025-08-18	55.67	57.30	52.65	54.87	-5.09%	47,985,500
2025-08-15	61.00	61.00	54.10	57.81	-4.37%	59,864,200
2025-08-14	58.20	63.75	57.18	60.45	-1.91%	70,142,500
2025-08-13	67.24	71.74	60.30	61.63	-1.30%	107,425,100
2025-08-12	64.66	67.59	55.62	62.44	+5.87%	128,927,000
2025-08-11	57.96	70.00	56.50	58.98	+14.68%	147,160,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+1095.35%). Worst month: Oct (-23.20%). Based on 5 years of daily data (2022–2026).

Jan+7.92%
Feb-16.19%
Mar+12.63%
Apr+2.64%
May+1095.35%
Jun+30.37%
Jul-8.54%
Aug+22.40%
Sep-3.14%
Oct-23.20%
Nov+11.67%
Dec+3.15%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is BitMine Immersion Technologies, Inc.'s (BMNR) latest close?

18.82 on 2026-08-07, from the Closelook data lake's daily price record.

What is BMNR's 52-week high and low?

71.74 high and 12.80 low over the trailing 52 weeks, as of 2026-08-07.

What is BitMine Immersion Technologies, Inc.'s strongest and weakest month historically?

Historically, BMNR's strongest calendar month has been May (average +1095.35%) and its weakest Oct (average -23.20%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 767 daily bars in the Closelook data lake.