BitMine Immersion Technologies, Inc. (BMNP) stock
BMNPNYSEFinance ServicesFiscal year ends August 31Also trades as BMNR
Financials through Q3 FY2026, quarter ended May 31, 2026Last filing: 10-Q on Jul 14, 2026Score 10/30
$97.00−0.68 (-0.70%)
Close on Oct 30, 2026Market cap $53.52BP/E 7.2Yield –
Price history
BitMine Immersion Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$97.00
-0.70% on the day
52-week range
$79.00 – $99.91
-2.9% from the high
Change over 52 weeks
+11.5%
From $87.00 on Jun 9, 2026
Average volume
35,718
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $97.24 | $97.68 | $96.50 | $97.00 | -0.70% | 44,656 |
| Oct 29, 2026 | $97.46 | $97.69 | $97.46 | $97.68 | +0.24% | 26,331 |
| Oct 28, 2026 | $97.00 | $97.73 | $97.00 | $97.45 | +0.51% | 7,679 |
| Oct 27, 2026 | $97.00 | $97.23 | $96.65 | $96.96 | -0.22% | 5,680 |
| Oct 26, 2026 | $97.74 | $97.74 | $97.00 | $97.17 | +0.18% | 7,307 |
| Oct 23, 2026 | $97.70 | $97.70 | $96.75 | $97.00 | +0.01% | 24,396 |
| Oct 22, 2026 | $97.41 | $97.46 | $96.94 | $96.99 | -0.52% | 12,936 |
| Oct 21, 2026 | $98.25 | $98.25 | $97.50 | $97.50 | 0.00% | 25,806 |
| Oct 20, 2026 | $97.97 | $98.18 | $97.01 | $97.50 | +0.78% | 13,731 |
| Oct 19, 2026 | $98.33 | $98.33 | $96.51 | $96.75 | +0.09% | 12,364 |
| Oct 16, 2026 | $98.91 | $98.91 | $96.66 | $96.66 | -2.25% | 16,249 |
| Oct 15, 2026 | $98.75 | $99.20 | $98.37 | $98.88 | -0.12% | 14,752 |
| Oct 14, 2026 | $99.87 | $99.87 | $98.52 | $99.00 | -0.25% | 23,375 |
| Oct 13, 2026 | $99.78 | $99.78 | $99.02 | $99.25 | -0.21% | 12,996 |
| Oct 12, 2026 | $99.68 | $99.68 | $99.22 | $99.46 | -0.07% | 4,862 |
| Oct 9, 2026 | $99.42 | $99.53 | $98.98 | $99.53 | +0.48% | 6,480 |
| Oct 8, 2026 | $99.69 | $99.69 | $99.05 | $99.05 | -0.64% | 18,910 |
| Oct 7, 2026 | $99.47 | $99.91 | $99.07 | $99.69 | +0.18% | 29,517 |
| Oct 6, 2026 | $99.89 | $99.89 | $99.16 | $99.52 | -0.05% | 17,673 |
| Oct 5, 2026 | $99.35 | $99.60 | $99.35 | $99.56 | +0.08% | 10,813 |
| Oct 2, 2026 | $99.67 | $99.67 | $99.15 | $99.48 | +0.27% | 4,134 |
| Oct 1, 2026 | $99.40 | $99.55 | $99.06 | $99.22 | -0.28% | 21,035 |
| Sep 30, 2026 | $99.38 | $99.67 | $99.38 | $99.50 | +0.12% | 10,698 |
| Sep 29, 2026 | $99.50 | $99.69 | $99.20 | $99.38 | +0.22% | 38,584 |
| Sep 28, 2026 | $99.75 | $99.75 | $99.10 | $99.16 | -0.30% | 5,143 |
| Sep 25, 2026 | $99.87 | $99.87 | $99.06 | $99.46 | -0.04% | 36,730 |
| Sep 24, 2026 | $99.88 | $99.88 | $99.06 | $99.50 | +0.00% | 6,506 |
| Sep 23, 2026 | $99.50 | $99.59 | $99.01 | $99.50 | +0.14% | 3,486 |
| Sep 22, 2026 | $99.41 | $99.62 | $98.84 | $99.36 | +0.62% | 14,899 |
| Sep 21, 2026 | $98.06 | $99.62 | $97.84 | $98.75 | +0.86% | 26,668 |
| Sep 18, 2026 | $97.72 | $98.33 | $97.50 | $97.91 | +0.45% | 13,452 |
| Sep 17, 2026 | $97.62 | $97.70 | $97.06 | $97.47 | -0.29% | 39,343 |
| Sep 16, 2026 | $97.75 | $98.34 | $97.75 | $97.75 | -0.09% | 8,172 |
| Sep 15, 2026 | $98.80 | $99.50 | $97.65 | $97.84 | -1.19% | 28,119 |
| Sep 14, 2026 | $98.00 | $99.18 | $98.00 | $99.02 | +0.39% | 10,488 |
| Sep 11, 2026 | $98.50 | $99.20 | $97.25 | $98.64 | +0.91% | 34,127 |
| Sep 10, 2026 | $98.13 | $98.25 | $97.44 | $97.75 | -0.15% | 12,288 |
| Sep 9, 2026 | $98.69 | $98.69 | $97.70 | $97.90 | -0.10% | 7,499 |
| Sep 8, 2026 | $98.68 | $98.68 | $96.91 | $98.00 | -0.11% | 12,611 |
| Sep 4, 2026 | $98.18 | $98.30 | $97.80 | $98.11 | +0.18% | 9,356 |
| Sep 3, 2026 | $98.61 | $98.70 | $97.00 | $97.93 | -0.27% | 26,224 |
| Sep 2, 2026 | $98.37 | $98.50 | $97.70 | $98.20 | +0.39% | 19,084 |
| Sep 1, 2026 | $99.20 | $99.20 | $96.98 | $97.82 | -0.34% | 25,156 |
| Aug 31, 2026 | $96.00 | $98.25 | $96.00 | $98.15 | +1.51% | 42,444 |
| Aug 28, 2026 | $96.99 | $96.99 | $95.90 | $96.69 | -0.02% | 35,941 |
| Aug 27, 2026 | $95.59 | $96.99 | $95.59 | $96.71 | +1.69% | 23,841 |
| Aug 26, 2026 | $95.98 | $96.98 | $95.10 | $95.10 | +0.35% | 88,581 |
| Aug 25, 2026 | $94.13 | $95.00 | $93.73 | $94.77 | +0.72% | 37,367 |
| Aug 24, 2026 | $93.74 | $94.90 | $92.90 | $94.09 | +0.89% | 75,890 |
| Aug 21, 2026 | $92.10 | $93.75 | $92.10 | $93.26 | +1.48% | 56,301 |
| Aug 20, 2026 | $92.02 | $92.02 | $91.40 | $91.90 | +0.55% | 42,394 |
| Aug 19, 2026 | $92.00 | $92.00 | $90.68 | $91.40 | +0.44% | 35,175 |
| Aug 18, 2026 | $89.21 | $91.64 | $89.21 | $91.00 | +0.22% | 29,569 |
| Aug 17, 2026 | $92.01 | $92.01 | $90.75 | $90.80 | +0.22% | 44,333 |
| Aug 14, 2026 | $91.19 | $91.19 | $90.15 | $90.60 | +0.45% | 96,546 |
| Aug 13, 2026 | $89.84 | $91.00 | $85.00 | $90.20 | +0.02% | 83,832 |
| Aug 12, 2026 | $90.25 | $90.45 | $90.00 | $90.18 | -0.02% | 23,704 |
| Aug 11, 2026 | $89.65 | $90.25 | $89.65 | $90.20 | +0.36% | 10,750 |
| Aug 10, 2026 | $89.97 | $90.43 | $89.50 | $89.88 | +0.65% | 5,155 |
| Aug 7, 2026 | $89.87 | $90.55 | $89.25 | $89.30 | -0.01% | 24,210 |
| Aug 6, 2026 | $90.00 | $90.00 | $88.60 | $89.31 | +0.06% | 31,006 |
| Aug 5, 2026 | $89.57 | $89.64 | $89.25 | $89.26 | +0.13% | 24,444 |
| Aug 4, 2026 | $89.11 | $89.50 | $88.98 | $89.14 | +0.16% | 39,788 |
| Aug 3, 2026 | $88.98 | $89.10 | $88.57 | $89.00 | 0.00% | 39,522 |
| Jul 31, 2026 | $88.31 | $89.00 | $87.98 | $89.00 | +0.51% | 400,063 |
| Jul 30, 2026 | $88.44 | $88.79 | $88.35 | $88.55 | +0.17% | 77,944 |
| Jul 29, 2026 | $88.89 | $88.89 | $87.76 | $88.40 | -0.08% | 65,764 |
| Jul 28, 2026 | $87.95 | $89.00 | $87.43 | $88.47 | +0.42% | 66,998 |
| Jul 27, 2026 | $87.15 | $89.26 | $87.00 | $88.10 | +1.97% | 98,769 |
| Jul 24, 2026 | $86.98 | $86.99 | $86.10 | $86.40 | -0.40% | 13,607 |
| Jul 23, 2026 | $86.96 | $87.55 | $85.25 | $86.75 | 0.00% | 87,940 |
| Jul 22, 2026 | $86.50 | $87.20 | $86.50 | $86.75 | 0.00% | 12,291 |
| Jul 21, 2026 | $85.94 | $87.00 | $85.90 | $86.75 | +0.94% | 53,263 |
| Jul 20, 2026 | $87.00 | $87.00 | $85.94 | $85.94 | +0.06% | 56,231 |
| Jul 17, 2026 | $86.50 | $86.50 | $85.83 | $85.89 | -0.49% | 69,265 |
| Jul 16, 2026 | $86.50 | $86.75 | $86.25 | $86.31 | +0.21% | 12,699 |
| Jul 15, 2026 | $86.89 | $86.89 | $85.99 | $86.13 | +0.16% | 6,865 |
| Jul 14, 2026 | $85.90 | $86.98 | $85.35 | $85.99 | -0.13% | 46,377 |
| Jul 13, 2026 | $85.50 | $87.48 | $85.15 | $86.10 | +0.44% | 24,908 |
| Jul 10, 2026 | $86.45 | $86.45 | $85.30 | $85.72 | -0.19% | 8,478 |
| Jul 9, 2026 | $84.92 | $86.00 | $84.92 | $85.88 | +1.15% | 8,748 |
| Jul 8, 2026 | $85.00 | $85.85 | $84.90 | $84.90 | +0.24% | 14,805 |
| Jul 7, 2026 | $86.79 | $86.79 | $84.50 | $84.70 | -1.75% | 10,902 |
| Jul 6, 2026 | $84.31 | $86.75 | $83.68 | $86.21 | +3.46% | 23,828 |
| Jul 2, 2026 | $82.20 | $83.57 | $82.20 | $83.33 | +2.20% | 61,466 |
| Jul 1, 2026 | $81.03 | $84.19 | $81.03 | $81.54 | +0.63% | 64,135 |
| Jun 30, 2026 | $84.61 | $84.69 | $80.30 | $81.03 | -3.44% | 83,348 |
| Jun 29, 2026 | $81.82 | $85.25 | $81.82 | $83.92 | +3.59% | 26,369 |
| Jun 26, 2026 | $81.46 | $82.00 | $79.73 | $81.01 | -0.49% | 52,926 |
| Jun 25, 2026 | $85.48 | $85.48 | $81.41 | $81.41 | -3.39% | 125,531 |
| Jun 24, 2026 | $86.77 | $87.74 | $83.80 | $84.27 | -2.89% | 112,767 |
| Jun 23, 2026 | $87.10 | $87.53 | $86.23 | $86.78 | -1.22% | 81,651 |
| Jun 22, 2026 | $88.00 | $88.34 | $87.71 | $87.86 | +1.16% | 120,266 |
| Jun 18, 2026 | $88.30 | $89.25 | $86.02 | $86.85 | -1.64% | 124,466 |
| Jun 17, 2026 | $89.75 | $89.75 | $87.68 | $88.30 | +0.23% | 184,566 |
| Jun 16, 2026 | $91.49 | $92.99 | $88.10 | $88.10 | -0.24% | 115,377 |
| Jun 15, 2026 | $89.27 | $89.75 | $87.50 | $88.31 | -1.06% | 11,675 |
| Jun 12, 2026 | $89.50 | $89.50 | $89.25 | $89.26 | +2.30% | 2,096 |
| Jun 11, 2026 | $87.80 | $88.00 | $86.34 | $87.25 | +0.29% | 86,606 |
| Jun 10, 2026 | $88.50 | $90.00 | $87.00 | $87.00 | 0.00% | 142,860 |
| Jun 9, 2026 | $88.75 | $89.00 | $79.00 | $87.00 | – | 282,959 |