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

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -17.5% vs the 50-day and -3.6% vs the 200-day average, 58.3% below the 52-week high and +57.7% off the 52-week low; a golden cross printed 24 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: BitMine Immersion Technologies, Inc. trades 17.5% below its 50-day and 3.6% below its 200-day moving average. (as of 2026-10-30)

BitMine Immersion Technologies runs an Ether treasury alongside advisory and equipment-leasing work tied to Bitcoin mining, while stepping back from running its own mining rigs. It arranges power and hosting deals for other miners and sells mining equipment to customers and related parties.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BMNR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	20.39	20.77	19.60	20.18	-6.83%	38,260,559
2026-10-29	21.48	22.39	21.18	21.66	-1.77%	24,247,400
2026-10-28	21.52	22.10	21.16	22.05	+1.99%	21,506,100
2026-10-27	21.00	21.70	20.84	21.62	+3.20%	30,939,000
2026-10-26	21.76	22.03	20.93	20.95	-6.47%	34,104,500
2026-10-23	22.38	23.03	22.30	22.40	-0.44%	22,984,000
2026-10-22	22.71	23.15	21.95	22.50	-6.09%	35,402,100
2026-10-21	23.36	24.54	23.05	23.96	+5.00%	36,026,200
2026-10-20	21.32	23.46	21.27	22.82	+5.80%	32,739,900
2026-10-19	22.05	22.15	21.37	21.57	-0.42%	22,167,400
2026-10-16	22.95	23.36	21.46	21.66	-7.28%	37,157,700
2026-10-15	21.18	23.59	20.55	23.36	+4.99%	46,653,900
2026-10-14	23.02	23.13	21.93	22.25	-5.28%	41,044,400
2026-10-13	23.62	24.02	23.34	23.49	-1.43%	23,007,500
2026-10-12	24.21	24.43	23.63	23.83	-0.83%	20,922,200
2026-10-09	24.40	24.59	23.81	24.03	-0.04%	23,267,400
2026-10-08	24.12	24.45	23.25	24.04	-2.51%	34,468,900
2026-10-07	24.95	25.19	24.28	24.66	-5.88%	36,000,400
2026-10-06	26.75	27.14	25.82	26.20	-2.20%	30,067,000
2026-10-05	26.80	27.29	26.34	26.79	+1.98%	29,133,600
2026-10-02	27.56	28.20	25.92	26.27	-1.72%	36,891,500
2026-10-01	26.45	27.38	26.27	26.73	+1.14%	29,583,100
2026-09-30	27.32	27.95	26.22	26.43	-1.12%	28,620,900
2026-09-29	27.81	27.88	26.35	26.73	-0.41%	31,278,900
2026-09-28	27.13	27.93	26.73	26.84	-2.61%	27,357,100
2026-09-25	28.28	28.39	26.92	27.56	-1.68%	32,171,300
2026-09-24	27.20	28.33	27.15	28.03	+2.08%	33,135,300
2026-09-23	28.18	28.55	27.30	27.46	-4.52%	36,313,200
2026-09-22	27.98	28.86	27.72	28.76	+1.81%	40,673,600
2026-09-21	27.56	28.33	27.08	28.25	+8.70%	52,495,700
2026-09-18	24.83	26.37	24.76	25.99	+8.79%	65,310,200
2026-09-17	23.46	24.57	23.23	23.89	+4.73%	41,979,700
2026-09-16	23.45	23.59	22.16	22.81	-3.35%	42,395,000
2026-09-15	24.59	24.71	23.00	23.60	-8.39%	52,527,100
2026-09-14	24.61	25.97	24.50	25.76	+2.92%	44,382,800
2026-09-11	24.51	26.97	24.28	25.03	+3.43%	63,044,600
2026-09-10	23.67	24.68	23.36	24.20	-0.04%	26,362,200
2026-09-09	25.50	25.58	24.12	24.21	-2.26%	28,490,900
2026-09-08	24.76	25.21	24.20	24.77	-0.80%	29,965,500
2026-09-04	25.34	25.49	24.52	24.97	-5.60%	46,697,473
2026-09-03	23.86	26.60	23.79	26.45	+14.70%	67,070,000
2026-09-02	23.09	23.54	22.81	23.06	-1.33%	26,938,800
2026-09-01	24.39	24.58	23.05	23.37	-7.70%	40,401,600
2026-08-31	23.96	25.47	23.70	25.32	+6.39%	41,598,600
2026-08-28	25.10	25.68	23.75	23.80	-7.14%	51,595,500
2026-08-27	25.91	26.91	25.11	25.63	+2.89%	56,735,400
2026-08-26	24.24	25.26	24.12	24.91	+0.36%	36,088,800
2026-08-25	23.80	25.78	23.59	24.82	+2.82%	61,458,200
2026-08-24	23.60	24.94	23.23	24.14	+5.74%	66,618,800
2026-08-21	22.25	23.34	21.90	22.83	+5.84%	59,493,800
2026-08-20	21.46	21.80	20.62	21.57	+6.57%	64,918,700
2026-08-19	18.53	20.89	18.37	20.24	+10.72%	75,667,800
2026-08-18	18.34	18.95	18.26	18.28	-2.40%	20,742,000
2026-08-17	18.20	19.00	18.11	18.73	+3.60%	30,953,500
2026-08-14	18.00	18.23	17.40	18.08	-1.15%	26,286,700
2026-08-13	17.88	18.46	17.67	18.29	+2.24%	24,393,200
2026-08-12	18.36	18.42	17.84	17.89	-1.11%	21,885,200
2026-08-11	18.27	18.46	17.64	18.09	-0.06%	19,611,300
2026-08-10	18.75	18.86	18.06	18.10	-3.83%	27,665,500
2026-08-07	18.86	19.30	18.13	18.82	+2.84%	29,938,600
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

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+28.14%
Sep+0.92%
Oct-23.20%
Nov+11.67%
Dec+3.15%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

20.18 on 2026-10-30, from the Closelook data lake's daily price record.

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

48.44 high and 12.80 low over the trailing 52 weeks, as of 2026-10-30.

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 826 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BMNR?

Mixed moving-average stack: Trades -17.5% vs the 50-day and -3.6% vs the 200-day average, 58.3% below the 52-week high and +57.7% off the 52-week low; a golden cross printed 24 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BMNR above its 50-day and 200-day moving averages?

BitMine Immersion Technologies, Inc. trades 17.5% below its 50-day and 3.6% below its 200-day moving average (12.3% below its 20-day). As of 2026-10-30.