BitMine Immersion Technologies, Inc. (BMNR) stock
BMNRNYSEFinance ServicesFiscal year ends August 31Also trades as BMNP
Financials through Q3 FY2026, quarter ended May 31, 2026Last filing: 10-Q on Jul 14, 2026Score 10/30
$20.18−1.48 (-6.83%)
Close on Oct 30, 2026Market cap $11.14BP/E 1.5Yield –
Price history
BitMine Immersion Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.18
-6.83% on the day
52-week range
$12.80 – $48.44
-58.3% from the high
Change over 52 weeks
-54.7%
From $44.55 on Oct 30, 2025
Average volume
37.25M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.39 | $20.77 | $19.60 | $20.18 | -6.83% | 38,421,090 |
| Oct 29, 2026 | $21.48 | $22.39 | $21.18 | $21.66 | -1.77% | 24,247,350 |
| Oct 28, 2026 | $21.52 | $22.10 | $21.16 | $22.05 | +1.99% | 21,506,110 |
| Oct 27, 2026 | $21.00 | $21.70 | $20.85 | $21.62 | +3.20% | 30,938,980 |
| Oct 26, 2026 | $21.76 | $22.03 | $20.93 | $20.95 | -6.47% | 34,104,460 |
| Oct 23, 2026 | $22.38 | $23.03 | $22.30 | $22.40 | -0.44% | 22,983,970 |
| Oct 22, 2026 | $22.71 | $23.15 | $21.95 | $22.50 | -6.09% | 35,402,110 |
| Oct 21, 2026 | $23.36 | $24.54 | $23.05 | $23.96 | +5.00% | 36,026,220 |
| Oct 20, 2026 | $21.32 | $23.46 | $21.27 | $22.82 | +5.80% | 32,739,860 |
| Oct 19, 2026 | $22.05 | $22.15 | $21.37 | $21.57 | -0.42% | 22,167,370 |
| Oct 16, 2026 | $22.95 | $23.36 | $21.47 | $21.66 | -7.28% | 37,157,660 |
| Oct 15, 2026 | $21.18 | $23.59 | $20.55 | $23.36 | +4.99% | 46,653,920 |
| Oct 14, 2026 | $23.02 | $23.13 | $21.93 | $22.25 | -5.28% | 41,044,410 |
| Oct 13, 2026 | $23.62 | $24.02 | $23.35 | $23.49 | -1.43% | 23,007,540 |
| Oct 12, 2026 | $24.21 | $24.43 | $23.63 | $23.83 | -0.83% | 20,922,240 |
| Oct 9, 2026 | $24.40 | $24.59 | $23.81 | $24.03 | -0.04% | 23,267,370 |
| Oct 8, 2026 | $24.12 | $24.45 | $23.25 | $24.04 | -2.51% | 34,468,850 |
| Oct 7, 2026 | $24.95 | $25.19 | $24.28 | $24.66 | -5.88% | 36,000,440 |
| Oct 6, 2026 | $26.75 | $27.15 | $25.82 | $26.20 | -2.20% | 30,067,050 |
| Oct 5, 2026 | $26.80 | $27.29 | $26.34 | $26.79 | +1.98% | 29,133,630 |
| Oct 2, 2026 | $27.56 | $28.20 | $25.92 | $26.27 | -1.72% | 36,891,470 |
| Oct 1, 2026 | $26.45 | $27.38 | $26.27 | $26.73 | +1.14% | 29,583,110 |
| Sep 30, 2026 | $27.33 | $27.95 | $26.22 | $26.43 | -1.12% | 28,620,900 |
| Sep 29, 2026 | $27.81 | $27.88 | $26.35 | $26.73 | -0.41% | 31,278,920 |
| Sep 28, 2026 | $27.13 | $27.93 | $26.73 | $26.84 | -2.61% | 27,357,100 |
| Sep 25, 2026 | $28.28 | $28.39 | $26.92 | $27.56 | -1.68% | 32,171,320 |
| Sep 24, 2026 | $27.21 | $28.33 | $27.15 | $28.03 | +2.08% | 33,135,320 |
| Sep 23, 2026 | $28.18 | $28.56 | $27.30 | $27.46 | -4.52% | 36,313,200 |
| Sep 22, 2026 | $27.98 | $28.86 | $27.72 | $28.76 | +1.81% | 40,673,640 |
| Sep 21, 2026 | $27.56 | $28.33 | $27.08 | $28.25 | +8.70% | 52,495,660 |
| Sep 18, 2026 | $24.83 | $26.37 | $24.76 | $25.99 | +8.79% | 65,310,210 |
| Sep 17, 2026 | $23.47 | $24.58 | $23.23 | $23.89 | +4.73% | 41,979,740 |
| Sep 16, 2026 | $23.45 | $23.59 | $22.16 | $22.81 | -3.35% | 42,395,040 |
| Sep 15, 2026 | $24.59 | $24.71 | $23.00 | $23.60 | -8.39% | 52,527,120 |
| Sep 14, 2026 | $24.61 | $25.97 | $24.50 | $25.76 | +2.92% | 44,382,760 |
| Sep 11, 2026 | $24.51 | $26.97 | $24.28 | $25.03 | +3.43% | 63,044,630 |
| Sep 10, 2026 | $23.67 | $24.68 | $23.36 | $24.20 | -0.04% | 26,362,230 |
| Sep 9, 2026 | $25.50 | $25.58 | $24.12 | $24.21 | -2.26% | 28,490,920 |
| Sep 8, 2026 | $24.76 | $25.21 | $24.20 | $24.77 | -0.80% | 29,965,550 |
| Sep 4, 2026 | $25.34 | $25.49 | $24.53 | $24.97 | -5.60% | 46,697,470 |
| Sep 3, 2026 | $23.86 | $26.60 | $23.79 | $26.45 | +14.70% | 67,069,970 |
| Sep 2, 2026 | $23.09 | $23.54 | $22.81 | $23.06 | -1.33% | 26,938,750 |
| Sep 1, 2026 | $24.39 | $24.58 | $23.06 | $23.37 | -7.70% | 40,401,570 |
| Aug 31, 2026 | $23.96 | $25.47 | $23.70 | $25.32 | +6.39% | 41,598,580 |
| Aug 28, 2026 | $25.10 | $25.68 | $23.75 | $23.80 | -7.14% | 51,595,470 |
| Aug 27, 2026 | $25.91 | $26.91 | $25.11 | $25.63 | +2.89% | 56,735,410 |
| Aug 26, 2026 | $24.24 | $25.26 | $24.12 | $24.91 | +0.36% | 36,088,800 |
| Aug 25, 2026 | $23.80 | $25.78 | $23.59 | $24.82 | +2.82% | 61,458,210 |
| Aug 24, 2026 | $23.60 | $24.94 | $23.23 | $24.14 | +5.74% | 66,618,780 |
| Aug 21, 2026 | $22.25 | $23.34 | $21.90 | $22.83 | +5.84% | 59,493,810 |
| Aug 20, 2026 | $21.46 | $21.80 | $20.62 | $21.57 | +6.57% | 64,918,730 |
| Aug 19, 2026 | $18.53 | $20.90 | $18.37 | $20.24 | +10.72% | 75,667,840 |
| Aug 18, 2026 | $18.34 | $18.95 | $18.26 | $18.28 | -2.40% | 20,742,010 |
| Aug 17, 2026 | $18.20 | $19.00 | $18.11 | $18.73 | +3.60% | 30,953,520 |
| Aug 14, 2026 | $18.00 | $18.23 | $17.40 | $18.08 | -1.15% | 26,286,670 |
| Aug 13, 2026 | $17.88 | $18.47 | $17.67 | $18.29 | +2.24% | 24,393,240 |
| Aug 12, 2026 | $18.36 | $18.42 | $17.84 | $17.89 | -1.11% | 21,885,160 |
| Aug 11, 2026 | $18.28 | $18.47 | $17.64 | $18.09 | -0.06% | 19,611,310 |
| Aug 10, 2026 | $18.75 | $18.86 | $18.06 | $18.10 | -3.83% | 27,665,480 |
| Aug 7, 2026 | $18.86 | $19.30 | $18.13 | $18.82 | +2.84% | 29,938,640 |
| Aug 6, 2026 | $18.02 | $18.71 | $17.83 | $18.30 | -0.71% | 25,003,810 |
| Aug 5, 2026 | $18.10 | $18.60 | $17.58 | $18.43 | +1.82% | 29,279,960 |
| Aug 4, 2026 | $17.48 | $18.19 | $17.31 | $18.10 | +3.90% | 28,707,760 |
| Aug 3, 2026 | $16.96 | $17.55 | $16.63 | $17.42 | +0.81% | 21,896,700 |
| Jul 31, 2026 | $17.77 | $17.77 | $16.53 | $17.28 | -4.42% | 35,751,910 |
| Jul 30, 2026 | $16.98 | $18.23 | $16.87 | $18.08 | +8.98% | 35,754,220 |
| Jul 29, 2026 | $17.49 | $17.73 | $16.53 | $16.59 | -5.58% | 32,464,000 |
| Jul 28, 2026 | $17.07 | $17.89 | $16.33 | $17.57 | -1.95% | 33,498,970 |
| Jul 27, 2026 | $16.71 | $18.32 | $16.67 | $17.92 | +13.49% | 62,612,630 |
| Jul 24, 2026 | $16.59 | $16.61 | $15.52 | $15.79 | -4.82% | 31,759,360 |
| Jul 23, 2026 | $17.23 | $17.87 | $16.29 | $16.59 | -6.48% | 42,764,970 |
| Jul 22, 2026 | $17.07 | $18.24 | $17.03 | $17.74 | +2.96% | 35,271,560 |
| Jul 21, 2026 | $16.97 | $17.24 | $16.69 | $17.23 | +3.61% | 35,861,050 |
| Jul 20, 2026 | $16.02 | $16.88 | $15.86 | $16.63 | +5.99% | 32,178,810 |
| Jul 17, 2026 | $14.92 | $15.86 | $14.67 | $15.69 | +1.62% | 36,010,750 |
| Jul 16, 2026 | $15.67 | $15.78 | $15.06 | $15.44 | -2.22% | 28,528,230 |
| Jul 15, 2026 | $16.79 | $16.94 | $15.65 | $15.79 | -3.07% | 42,764,210 |
| Jul 14, 2026 | $15.42 | $16.35 | $15.38 | $16.29 | +11.50% | 51,558,130 |
| Jul 13, 2026 | $14.76 | $14.88 | $14.32 | $14.61 | -2.47% | 26,297,050 |
| Jul 10, 2026 | $15.27 | $15.54 | $14.95 | $14.98 | +1.97% | 28,702,280 |
| Jul 9, 2026 | $14.66 | $14.90 | $14.52 | $14.69 | -1.14% | 21,063,340 |
| Jul 8, 2026 | $14.35 | $14.92 | $14.10 | $14.86 | +0.41% | 28,393,130 |
| Jul 7, 2026 | $15.35 | $15.76 | $14.76 | $14.80 | -4.82% | 32,607,750 |
| Jul 6, 2026 | $14.33 | $16.16 | $14.28 | $15.55 | +8.29% | 46,730,960 |
| Jul 2, 2026 | $14.57 | $15.25 | $14.24 | $14.36 | +1.48% | 41,136,000 |
| Jul 1, 2026 | $13.37 | $14.63 | $13.28 | $14.15 | +6.31% | 40,513,300 |
| Jun 30, 2026 | $13.20 | $13.51 | $12.80 | $13.31 | -3.55% | 38,112,950 |
| Jun 29, 2026 | $13.72 | $13.91 | $13.02 | $13.80 | +1.77% | 36,386,170 |
| Jun 26, 2026 | $13.00 | $13.81 | $12.94 | $13.56 | +1.80% | 66,502,800 |
| Jun 25, 2026 | $14.25 | $14.27 | $13.07 | $13.32 | -4.99% | 43,981,200 |
| Jun 24, 2026 | $15.00 | $15.08 | $13.85 | $14.02 | -7.34% | 46,267,800 |
| Jun 23, 2026 | $15.11 | $15.50 | $14.98 | $15.13 | -4.60% | 31,449,140 |
| Jun 22, 2026 | $16.28 | $17.13 | $15.72 | $15.86 | -1.73% | 35,741,050 |
| Jun 18, 2026 | $15.96 | $16.22 | $15.44 | $16.14 | +2.80% | 51,599,250 |
| Jun 17, 2026 | $16.13 | $16.83 | $15.68 | $15.70 | -3.15% | 32,701,360 |
| Jun 16, 2026 | $16.98 | $17.26 | $16.17 | $16.21 | -5.26% | 38,201,970 |
| Jun 15, 2026 | $17.19 | $17.82 | $17.05 | $17.11 | +6.21% | 51,249,590 |
| Jun 12, 2026 | $16.31 | $16.81 | $15.95 | $16.11 | -2.48% | 25,124,880 |
| Jun 11, 2026 | $15.65 | $16.54 | $15.35 | $16.52 | +5.63% | 36,195,900 |
| Jun 10, 2026 | $16.02 | $16.42 | $15.53 | $15.64 | -3.46% | 30,540,950 |
| Jun 9, 2026 | $16.50 | $16.91 | $15.47 | $16.20 | -3.86% | 38,832,860 |
| Jun 8, 2026 | $16.63 | $17.28 | $16.41 | $16.85 | +5.97% | 38,584,960 |
| Jun 5, 2026 | $17.01 | $17.07 | $15.60 | $15.90 | -11.12% | 63,158,170 |
| Jun 4, 2026 | $16.85 | $17.95 | $16.67 | $17.89 | +5.86% | 50,488,360 |
| Jun 3, 2026 | $17.68 | $17.82 | $16.82 | $16.90 | -5.95% | 41,575,010 |
| Jun 2, 2026 | $18.49 | $18.70 | $17.52 | $17.97 | -4.67% | 47,615,050 |
| Jun 1, 2026 | $18.46 | $19.44 | $18.20 | $18.85 | -2.18% | 36,037,010 |
| May 29, 2026 | $18.90 | $19.86 | $18.44 | $19.27 | +0.10% | 35,376,390 |
| May 28, 2026 | $18.33 | $19.34 | $17.87 | $19.25 | +2.28% | 40,003,170 |
| May 27, 2026 | $18.99 | $19.15 | $18.73 | $18.82 | -1.98% | 23,750,380 |
| May 26, 2026 | $19.29 | $20.05 | $19.03 | $19.20 | +1.69% | 32,480,780 |
| May 22, 2026 | $19.44 | $19.87 | $18.82 | $18.88 | -3.72% | 24,657,550 |
| May 21, 2026 | $19.00 | $19.66 | $18.96 | $19.61 | +1.13% | 21,697,740 |
| May 20, 2026 | $18.78 | $19.65 | $18.65 | $19.39 | +4.08% | 26,657,360 |
| May 19, 2026 | $18.49 | $18.96 | $18.29 | $18.63 | -0.53% | 29,470,640 |
| May 18, 2026 | $19.34 | $19.39 | $18.29 | $18.73 | -5.74% | 47,949,100 |
| May 15, 2026 | $21.28 | $21.33 | $19.85 | $19.87 | -9.68% | 50,478,470 |
| May 14, 2026 | $21.20 | $22.65 | $20.69 | $22.00 | +3.87% | 37,536,510 |
| May 13, 2026 | $21.43 | $21.69 | $21.03 | $21.18 | -2.26% | 25,523,630 |
| May 12, 2026 | $22.37 | $22.50 | $21.23 | $21.67 | -5.86% | 45,054,170 |
| May 11, 2026 | $22.02 | $23.37 | $21.96 | $23.02 | +3.83% | 40,315,670 |
| May 8, 2026 | $22.00 | $22.40 | $21.48 | $22.17 | +0.77% | 28,943,950 |
| May 7, 2026 | $22.60 | $22.73 | $21.38 | $22.00 | -3.97% | 36,938,690 |
| May 6, 2026 | $23.00 | $23.47 | $22.63 | $22.91 | -0.82% | 36,625,950 |
| May 5, 2026 | $23.20 | $23.35 | $22.56 | $23.10 | +1.36% | 34,971,150 |
| May 4, 2026 | $22.16 | $23.17 | $22.16 | $22.79 | +4.16% | 43,404,930 |
| May 1, 2026 | $21.66 | $22.09 | $21.44 | $21.88 | +2.24% | 29,623,500 |
| Apr 30, 2026 | $20.73 | $21.42 | $20.52 | $21.40 | +3.58% | 24,554,900 |
| Apr 29, 2026 | $21.27 | $21.30 | $20.19 | $20.66 | -3.82% | 32,673,520 |
| Apr 28, 2026 | $21.01 | $21.68 | $20.58 | $21.48 | -0.32% | 28,531,470 |
| Apr 27, 2026 | $22.03 | $22.41 | $21.43 | $21.55 | -2.66% | 31,206,450 |
| Apr 24, 2026 | $22.41 | $22.51 | $21.67 | $22.14 | +0.64% | 26,005,810 |
| Apr 23, 2026 | $22.62 | $23.05 | $21.65 | $22.00 | -5.62% | 40,450,270 |
| Apr 22, 2026 | $22.85 | $23.44 | $22.69 | $23.31 | +7.37% | 47,155,770 |
| Apr 21, 2026 | $22.65 | $22.82 | $21.69 | $21.71 | -3.64% | 36,882,400 |
| Apr 20, 2026 | $22.18 | $22.76 | $21.58 | $22.53 | -1.83% | 37,645,830 |
| Apr 17, 2026 | $23.02 | $24.11 | $22.67 | $22.95 | +2.27% | 63,695,630 |
| Apr 16, 2026 | $22.39 | $22.50 | $21.56 | $22.44 | +0.45% | 34,882,100 |
| Apr 15, 2026 | $21.68 | $22.44 | $21.15 | $22.34 | +4.00% | 40,535,660 |
| Apr 14, 2026 | $22.36 | $23.16 | $21.10 | $21.48 | -0.14% | 71,691,730 |
| Apr 13, 2026 | $20.98 | $22.03 | $20.68 | $21.51 | +1.08% | 54,464,230 |
| Apr 10, 2026 | $21.58 | $21.77 | $20.99 | $21.28 | +0.95% | 28,762,540 |
| Apr 9, 2026 | $21.19 | $21.85 | $20.48 | $21.08 | -2.04% | 35,203,500 |
| Apr 8, 2026 | $21.73 | $21.96 | $20.64 | $21.52 | +6.69% | 39,262,400 |
| Apr 7, 2026 | $20.06 | $20.22 | $19.30 | $20.17 | -2.09% | 34,565,100 |
| Apr 6, 2026 | $20.00 | $20.97 | $19.97 | $20.60 | +5.91% | 41,060,340 |
| Apr 2, 2026 | $18.86 | $19.54 | $18.30 | $19.45 | -1.22% | 39,699,970 |
| Apr 1, 2026 | $19.98 | $20.38 | $19.50 | $19.69 | -0.46% | 41,349,890 |
| Mar 31, 2026 | $18.51 | $19.99 | $18.36 | $19.78 | +8.09% | 70,358,320 |
| Mar 30, 2026 | $19.18 | $19.19 | $17.84 | $18.30 | -0.49% | 55,012,320 |
| Mar 27, 2026 | $19.09 | $19.14 | $18.28 | $18.39 | -5.55% | 52,356,790 |
| Mar 26, 2026 | $20.28 | $20.72 | $19.45 | $19.47 | -8.33% | 46,059,710 |
| Mar 25, 2026 | $21.40 | $21.88 | $20.75 | $21.24 | +2.12% | 38,254,160 |
| Mar 24, 2026 | $21.13 | $21.50 | $20.37 | $20.80 | -2.21% | 42,099,980 |
| Mar 23, 2026 | $21.20 | $21.79 | $20.53 | $21.27 | +1.58% | 47,876,450 |
| Mar 20, 2026 | $21.15 | $21.23 | $20.22 | $20.94 | -0.95% | 65,702,640 |
| Mar 19, 2026 | $20.70 | $21.38 | $20.45 | $21.14 | -1.26% | 41,480,260 |
| Mar 18, 2026 | $22.43 | $22.54 | $21.41 | $21.41 | -7.83% | 51,632,900 |
| Mar 17, 2026 | $23.30 | $23.85 | $22.97 | $23.23 | -0.68% | 39,542,250 |
| Mar 16, 2026 | $22.27 | $23.53 | $22.17 | $23.39 | +13.88% | 74,365,230 |
| Mar 13, 2026 | $21.76 | $22.76 | $20.49 | $20.54 | -0.05% | 80,720,460 |
| Mar 12, 2026 | $20.87 | $21.30 | $20.16 | $20.55 | -2.38% | 32,206,920 |
| Mar 11, 2026 | $20.87 | $21.49 | $20.39 | $21.05 | +1.54% | 30,490,550 |
| Mar 10, 2026 | $20.62 | $21.48 | $20.35 | $20.73 | +0.14% | 35,360,440 |
| Mar 9, 2026 | $19.76 | $20.74 | $19.27 | $20.70 | +9.64% | 50,898,960 |
| Mar 6, 2026 | $19.53 | $19.57 | $18.84 | $18.88 | -7.22% | 43,815,430 |
| Mar 5, 2026 | $21.03 | $21.34 | $19.93 | $20.35 | -3.65% | 39,345,850 |
| Mar 4, 2026 | $21.00 | $21.87 | $20.66 | $21.12 | +7.92% | 62,294,020 |
| Mar 3, 2026 | $19.55 | $20.18 | $18.97 | $19.57 | -4.07% | 37,218,380 |
| Mar 2, 2026 | $18.90 | $21.16 | $18.82 | $20.40 | +7.48% | 52,864,210 |
| Feb 27, 2026 | $19.74 | $19.85 | $18.88 | $18.98 | -7.14% | 33,344,910 |
| Feb 26, 2026 | $21.45 | $21.60 | $19.92 | $20.44 | -4.93% | 41,862,430 |
| Feb 25, 2026 | $20.50 | $22.17 | $20.49 | $21.50 | +10.60% | 60,436,300 |
| Feb 24, 2026 | $18.75 | $19.60 | $18.65 | $19.44 | +1.14% | 30,341,830 |
| Feb 23, 2026 | $19.50 | $19.68 | $18.81 | $19.22 | -4.52% | 30,544,460 |
| Feb 20, 2026 | $19.78 | $20.41 | $19.67 | $20.13 | +0.85% | 36,288,310 |
| Feb 19, 2026 | $19.50 | $19.96 | $19.25 | $19.96 | +0.71% | 31,224,340 |
| Feb 18, 2026 | $20.08 | $20.67 | $19.59 | $19.82 | -1.64% | 31,158,650 |
| Feb 17, 2026 | $20.61 | $20.68 | $19.77 | $20.15 | -3.86% | 30,266,340 |
| Feb 13, 2026 | $20.24 | $21.60 | $20.04 | $20.96 | +6.18% | 49,138,850 |
| Feb 12, 2026 | $19.98 | $20.06 | $18.68 | $19.74 | +1.39% | 39,889,840 |
| Feb 11, 2026 | $20.56 | $20.56 | $19.02 | $19.47 | -2.41% | 33,392,360 |
| Feb 10, 2026 | $20.71 | $21.27 | $19.95 | $19.95 | -6.99% | 39,536,460 |
| Feb 9, 2026 | $19.40 | $21.75 | $19.33 | $21.45 | +4.79% | 48,465,700 |
| Feb 6, 2026 | $18.78 | $20.70 | $18.70 | $20.47 | +17.64% | 74,458,620 |
| Feb 5, 2026 | $19.25 | $20.07 | $17.19 | $17.40 | -14.29% | 75,287,180 |
| Feb 4, 2026 | $21.87 | $21.98 | $19.90 | $20.30 | -9.17% | 55,408,020 |
| Feb 3, 2026 | $23.09 | $23.09 | $21.04 | $22.35 | -1.97% | 47,026,200 |
| Feb 2, 2026 | $22.88 | $24.08 | $22.58 | $22.80 | -9.16% | 54,839,800 |
| Jan 30, 2026 | $26.00 | $26.52 | $24.55 | $25.10 | -5.99% | 45,469,430 |
| Jan 29, 2026 | $28.68 | $28.73 | $26.02 | $26.70 | -9.89% | 58,389,770 |
| Jan 28, 2026 | $29.96 | $30.55 | $29.46 | $29.63 | +1.02% | 34,159,000 |
| Jan 27, 2026 | $27.86 | $29.48 | $27.72 | $29.33 | +5.50% | 31,650,930 |
| Jan 26, 2026 | $27.75 | $28.74 | $27.54 | $27.80 | -3.47% | 32,814,330 |
| Jan 23, 2026 | $28.63 | $29.76 | $27.94 | $28.80 | -0.35% | 28,633,840 |
| Jan 22, 2026 | $29.48 | $29.63 | $28.32 | $28.90 | -1.53% | 32,774,380 |
| Jan 21, 2026 | $28.36 | $29.45 | $26.76 | $29.35 | +3.93% | 51,539,740 |
| Jan 20, 2026 | $28.77 | $29.30 | $28.04 | $28.24 | -9.37% | 51,116,920 |
| Jan 16, 2026 | $30.87 | $31.49 | $29.78 | $31.16 | +0.94% | 44,329,020 |
| Jan 15, 2026 | $33.07 | $33.15 | $30.79 | $30.87 | -5.48% | 46,884,220 |
| Jan 14, 2026 | $32.22 | $34.39 | $31.74 | $32.66 | +4.61% | 68,448,290 |
| Jan 13, 2026 | $31.49 | $32.24 | $30.96 | $31.22 | +0.29% | 42,165,480 |
| Jan 12, 2026 | $29.94 | $31.54 | $29.71 | $31.13 | +3.56% | 33,629,530 |
| Jan 9, 2026 | $30.60 | $31.68 | $29.61 | $30.06 | -3.90% | 37,670,300 |
| Jan 8, 2026 | $29.60 | $31.67 | $29.16 | $31.28 | +3.03% | 39,942,420 |
| Jan 7, 2026 | $31.64 | $31.89 | $30.23 | $30.36 | -6.09% | 39,821,660 |
| Jan 6, 2026 | $33.98 | $34.04 | $31.38 | $32.33 | -3.06% | 42,062,360 |
| Jan 5, 2026 | $32.48 | $33.78 | $31.92 | $33.35 | +6.93% | 54,163,780 |
| Jan 2, 2026 | $28.00 | $31.26 | $27.46 | $31.19 | +14.88% | 58,445,140 |
| Dec 31, 2025 | $28.05 | $28.08 | $26.84 | $27.15 | -2.06% | 33,878,430 |
| Dec 30, 2025 | $28.60 | $29.19 | $27.57 | $27.72 | -2.87% | 30,680,990 |
| Dec 29, 2025 | $28.00 | $29.62 | $27.96 | $28.54 | +0.81% | 28,409,730 |
| Dec 26, 2025 | $29.47 | $29.50 | $27.90 | $28.31 | -3.54% | 32,663,970 |
| Dec 24, 2025 | $29.17 | $29.53 | $28.74 | $29.35 | -1.44% | 21,546,690 |
| Dec 23, 2025 | $30.00 | $30.32 | $28.94 | $29.78 | -4.21% | 35,790,480 |
| Dec 22, 2025 | $32.68 | $32.78 | $30.50 | $31.09 | -0.86% | 41,181,850 |
| Dec 19, 2025 | $29.88 | $31.61 | $29.59 | $31.36 | +10.31% | 62,526,810 |
| Dec 18, 2025 | $31.19 | $31.72 | $28.40 | $28.43 | -3.04% | 52,809,780 |
| Dec 17, 2025 | $31.28 | $32.23 | $29.14 | $29.32 | -6.59% | 55,921,680 |
| Dec 16, 2025 | $30.84 | $31.76 | $30.37 | $31.39 | +1.42% | 40,973,170 |
| Dec 15, 2025 | $34.52 | $34.84 | $30.76 | $30.95 | -11.22% | 61,583,560 |
| Dec 12, 2025 | $38.50 | $38.80 | $34.74 | $34.86 | -9.17% | 51,648,890 |
| Dec 11, 2025 | $38.80 | $39.47 | $37.66 | $38.38 | -5.00% | 41,639,220 |
| Dec 10, 2025 | $38.93 | $42.09 | $38.44 | $40.40 | +3.03% | 53,349,970 |
| Dec 9, 2025 | $35.00 | $39.79 | $34.66 | $39.21 | +9.40% | 60,351,290 |
| Dec 8, 2025 | $35.35 | $35.94 | $33.80 | $35.84 | +5.23% | 41,072,460 |
| Dec 5, 2025 | $35.15 | $36.63 | $34.01 | $34.06 | -6.22% | 47,048,090 |
| Dec 4, 2025 | $33.39 | $36.32 | $32.51 | $36.32 | +7.90% | 48,483,900 |
| Dec 3, 2025 | $33.19 | $34.37 | $32.10 | $33.66 | +5.48% | 56,861,700 |
| Dec 2, 2025 | $30.67 | $32.81 | $30.50 | $31.91 | +10.26% | 60,475,190 |
| Dec 1, 2025 | $30.51 | $30.90 | $28.81 | $28.94 | -12.62% | 64,694,680 |
| Nov 28, 2025 | $33.80 | $35.20 | $32.03 | $33.12 | +4.35% | 51,366,480 |
| Nov 26, 2025 | $30.32 | $32.45 | $29.36 | $31.74 | +9.79% | 53,469,400 |
| Nov 25, 2025 | $29.89 | $31.00 | $28.67 | $28.91 | -7.04% | 49,691,900 |
| Nov 24, 2025 | $26.94 | $31.53 | $26.46 | $31.10 | +19.62% | 72,025,970 |
| Nov 21, 2025 | $26.02 | $26.77 | $24.33 | $26.00 | -0.08% | 55,092,480 |
| Nov 20, 2025 | $30.24 | $30.38 | $25.95 | $26.02 | -10.83% | 62,020,730 |
| Nov 19, 2025 | $31.75 | $32.38 | $28.75 | $29.18 | -9.60% | 50,636,790 |
| Nov 18, 2025 | $30.85 | $33.39 | $30.47 | $32.28 | +4.30% | 52,662,670 |
| Nov 17, 2025 | $33.75 | $34.37 | $30.12 | $30.95 | -10.03% | 58,609,560 |
| Nov 14, 2025 | $35.00 | $36.04 | $33.55 | $34.40 | -5.93% | 50,642,140 |
| Nov 13, 2025 | $39.90 | $40.13 | $36.05 | $36.57 | -9.86% | 41,175,380 |
| Nov 12, 2025 | $41.06 | $41.25 | $39.30 | $40.57 | +2.48% | 28,409,910 |
| Nov 11, 2025 | $40.72 | $41.43 | $38.43 | $39.59 | -3.79% | 22,499,780 |
| Nov 10, 2025 | $43.41 | $43.77 | $40.96 | $41.15 | +2.29% | 40,321,080 |
| Nov 7, 2025 | $37.39 | $40.49 | $35.79 | $40.23 | +7.65% | 45,751,690 |
| Nov 6, 2025 | $40.50 | $40.71 | $37.12 | $37.37 | -9.78% | 38,672,100 |
| Nov 5, 2025 | $41.25 | $42.58 | $40.28 | $41.42 | +4.97% | 34,359,910 |
| Nov 4, 2025 | $40.53 | $43.02 | $39.32 | $39.46 | -7.93% | 46,705,210 |
| Nov 3, 2025 | $44.78 | $44.88 | $42.49 | $42.86 | -8.12% | 35,980,770 |
| Oct 31, 2025 | $46.78 | $47.38 | $45.17 | $46.65 | +4.71% | 22,862,520 |
| Oct 30, 2025 | $48.04 | $48.44 | $44.47 | $44.55 | -10.47% | 41,374,190 |
| Oct 29, 2025 | $52.00 | $52.23 | $48.88 | $49.76 | -5.29% | 31,753,000 |
| Oct 28, 2025 | $53.15 | $54.03 | $52.40 | $52.54 | -2.18% | 23,616,780 |
| Oct 27, 2025 | $53.94 | $54.54 | $51.77 | $53.71 | +6.55% | 35,554,790 |
| Oct 24, 2025 | $51.00 | $51.62 | $49.94 | $50.41 | +2.48% | 23,551,100 |
| Oct 23, 2025 | $48.65 | $49.60 | $47.83 | $49.19 | +2.42% | 21,443,590 |
| Oct 22, 2025 | $51.00 | $51.04 | $46.56 | $48.03 | -7.37% | 36,926,920 |
| Oct 21, 2025 | $52.66 | $55.19 | $51.62 | $51.85 | -3.62% | 34,394,330 |
| Oct 20, 2025 | $52.75 | $54.36 | $51.80 | $53.80 | – | 31,801,840 |
Seasonality
BMNR return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | -13.3% | 20.0% | -8.1% | 858.4% | 17.3% | 0.4% | 3.3% | 1.6% | -22.0% | 10.7% | -0.3% |
| Months up | 1 of 4 | 1 of 4 | 3 of 4 | 1 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 1 of 5 | 2 of 4 | 3 of 4 |
| 2026 | -7.6% | -24.4% | 4.2% | 8.2% | -10.0% | -30.9% | 29.8% | 46.5% | 4.4% | -23.6% | ||
| 2025 | -10.3% | -20.0% | 57.1% | -22.7% | 4311.8% | 126.0% | 2.2% | 25.9% | 19.1% | -10.2% | -29.0% | -18.0% |
| 2024 | -1.5% | 6.2% | 0.0% | -20.3% | 0.0% | -1.8% | 7.4% | 0.0% | -22.4% | -55.6% | 85.0% | 5.4% |
| 2023 | 40.8% | -15.0% | 18.8% | -5.9% | 15.8% | -6.4% | -32.0% | 0.0% | 7.1% | -26.7% | 9.1% | 10.0% |
| 2022 | 0.0% | -25.8% | -0.5% | -5.4% | -55.7% | 0.0% | 5.9% | -22.2% | 1.4% |