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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.76 | $22.39 | $19.60 | $20.18 | -9.91% | 149,217,990 |
| Oct 19, 2026 | $22.05 | $24.54 | $21.27 | $22.40 | +3.42% | 149,319,530 |
| Oct 12, 2026 | $24.21 | $24.43 | $20.55 | $21.66 | -9.86% | 168,785,770 |
| Oct 5, 2026 | $26.80 | $27.29 | $23.25 | $24.03 | -8.53% | 152,937,340 |
| Sep 28, 2026 | $27.13 | $28.20 | $25.92 | $26.27 | -4.68% | 153,731,500 |
| Sep 21, 2026 | $27.56 | $28.86 | $26.92 | $27.56 | +6.04% | 194,789,140 |
| Sep 14, 2026 | $24.61 | $26.37 | $22.16 | $25.99 | +3.84% | 246,594,870 |
| Sep 8, 2026 | $24.76 | $26.97 | $23.36 | $25.03 | +0.24% | 147,863,330 |
| Aug 31, 2026 | $23.96 | $26.60 | $22.81 | $24.97 | +4.92% | 222,706,340 |
| Aug 24, 2026 | $23.60 | $26.91 | $23.23 | $23.80 | +4.25% | 272,496,670 |
| Aug 17, 2026 | $18.20 | $23.34 | $18.11 | $22.83 | +26.27% | 251,775,910 |
| Aug 10, 2026 | $18.75 | $18.86 | $17.40 | $18.08 | -3.93% | 119,841,860 |
| Aug 3, 2026 | $16.96 | $19.30 | $16.63 | $18.82 | +8.91% | 134,826,870 |
| Jul 27, 2026 | $16.71 | $18.32 | $16.33 | $17.28 | +9.44% | 200,081,730 |
| Jul 20, 2026 | $16.02 | $18.24 | $15.52 | $15.79 | +0.64% | 177,835,750 |
| Jul 13, 2026 | $14.76 | $16.94 | $14.32 | $15.69 | +4.74% | 185,158,370 |
| Jul 6, 2026 | $14.33 | $16.16 | $14.10 | $14.98 | +4.32% | 157,497,460 |
| Jun 29, 2026 | $13.72 | $15.25 | $12.80 | $14.36 | +5.90% | 156,148,420 |
| Jun 22, 2026 | $16.28 | $17.13 | $12.94 | $13.56 | -15.99% | 223,941,990 |
| Jun 15, 2026 | $17.19 | $17.82 | $15.44 | $16.14 | +0.19% | 173,752,170 |
| Jun 8, 2026 | $16.63 | $17.28 | $15.35 | $16.11 | +1.32% | 169,279,550 |
| Jun 1, 2026 | $18.46 | $19.44 | $15.60 | $15.90 | -17.49% | 238,873,600 |
| May 26, 2026 | $19.29 | $20.05 | $17.87 | $19.27 | +2.07% | 131,610,720 |
| May 18, 2026 | $19.34 | $19.87 | $18.29 | $18.88 | -4.98% | 150,432,390 |
| May 11, 2026 | $22.02 | $23.37 | $19.85 | $19.87 | -10.37% | 198,908,450 |
| May 4, 2026 | $22.16 | $23.47 | $21.38 | $22.17 | +1.33% | 180,884,670 |
| Apr 27, 2026 | $22.03 | $22.41 | $20.19 | $21.88 | -1.17% | 146,589,840 |
| Apr 20, 2026 | $22.18 | $23.44 | $21.58 | $22.14 | -3.53% | 188,140,080 |
| Apr 13, 2026 | $20.98 | $24.11 | $20.68 | $22.95 | +7.85% | 265,269,350 |
| Apr 6, 2026 | $20.00 | $21.96 | $19.30 | $21.28 | +9.41% | 178,853,880 |
| Mar 30, 2026 | $19.18 | $20.38 | $17.84 | $19.45 | +5.76% | 206,420,500 |
| Mar 23, 2026 | $21.20 | $21.88 | $18.28 | $18.39 | -12.18% | 226,647,090 |
| Mar 16, 2026 | $22.27 | $23.85 | $20.22 | $20.94 | +1.95% | 272,723,280 |
| Mar 9, 2026 | $19.76 | $22.76 | $19.27 | $20.54 | +8.79% | 229,677,330 |
| Mar 2, 2026 | $18.90 | $21.87 | $18.82 | $18.88 | -0.53% | 235,537,890 |
| Feb 23, 2026 | $19.50 | $22.17 | $18.65 | $18.98 | -5.71% | 196,529,930 |
| Feb 17, 2026 | $20.61 | $20.68 | $19.25 | $20.13 | -3.96% | 128,937,640 |
| Feb 9, 2026 | $19.40 | $21.75 | $18.68 | $20.96 | +2.39% | 210,423,210 |
| Feb 2, 2026 | $22.88 | $24.08 | $17.19 | $20.47 | -18.45% | 307,019,820 |
| Jan 26, 2026 | $27.75 | $30.55 | $24.55 | $25.10 | -12.85% | 202,483,460 |
| Jan 20, 2026 | $28.77 | $29.76 | $26.76 | $28.80 | -7.57% | 164,064,880 |
| Jan 12, 2026 | $29.94 | $34.39 | $29.71 | $31.16 | +3.66% | 235,456,540 |
| Jan 5, 2026 | $32.48 | $34.04 | $29.16 | $30.06 | -3.62% | 213,660,520 |
| Dec 29, 2025 | $28.00 | $31.26 | $26.84 | $31.19 | +10.17% | 151,414,290 |
| Dec 22, 2025 | $32.68 | $32.78 | $27.90 | $28.31 | -9.73% | 131,182,990 |
| Dec 15, 2025 | $34.52 | $34.84 | $28.40 | $31.36 | -10.04% | 273,815,000 |
| Dec 8, 2025 | $35.35 | $42.09 | $33.80 | $34.86 | +2.35% | 248,061,830 |
| Dec 1, 2025 | $30.51 | $36.63 | $28.81 | $34.06 | +2.84% | 277,563,560 |
| Nov 24, 2025 | $26.94 | $35.20 | $26.46 | $33.12 | +27.38% | 226,553,750 |
| Nov 17, 2025 | $33.75 | $34.37 | $24.33 | $26.00 | -24.42% | 279,022,230 |
| Nov 10, 2025 | $43.41 | $43.77 | $33.55 | $34.40 | -14.49% | 183,048,290 |
| Nov 3, 2025 | $44.78 | $44.88 | $35.79 | $40.23 | -13.76% | 201,469,680 |
| Oct 27, 2025 | $53.94 | $54.54 | $44.47 | $46.65 | -7.46% | 155,161,280 |
| Oct 20, 2025 | $52.75 | $55.19 | $46.56 | $50.41 | +1.12% | 148,117,780 |
| Oct 13, 2025 | $54.21 | $56.85 | $48.51 | $49.85 | -4.99% | 199,242,240 |
| Oct 6, 2025 | $59.58 | $65.60 | $52.37 | $52.47 | -7.38% | 295,174,530 |
| Sep 29, 2025 | $52.12 | $57.82 | $50.65 | $56.65 | +12.18% | 236,853,290 |
| Sep 22, 2025 | $58.31 | $59.28 | $47.21 | $50.50 | -17.60% | 241,544,390 |
| Sep 15, 2025 | $53.86 | $64.25 | $50.71 | $61.29 | +11.25% | 303,172,950 |
| Sep 8, 2025 | $42.05 | $55.29 | $41.92 | $55.09 | +31.04% | 213,316,290 |
| Sep 2, 2025 | $43.19 | $46.11 | $39.70 | $42.04 | -3.62% | 161,564,920 |
| Aug 25, 2025 | $52.59 | $55.01 | $43.45 | $43.62 | -18.45% | 237,976,370 |
| Aug 18, 2025 | $55.67 | $57.30 | $47.02 | $53.49 | -7.47% | 272,740,930 |
| Aug 11, 2025 | $57.96 | $71.74 | $54.10 | $57.81 | +12.41% | 514,234,440 |
| Aug 4, 2025 | $33.00 | $54.43 | $30.67 | $51.43 | +62.34% | 266,480,900 |
| Jul 28, 2025 | $41.49 | $41.49 | $30.30 | $31.68 | -20.40% | 194,188,420 |
| Jul 21, 2025 | $45.00 | $46.83 | $37.10 | $39.80 | -6.02% | 163,272,850 |
| Jul 14, 2025 | $47.40 | $59.00 | $39.10 | $42.35 | +4.26% | 146,898,420 |
| Jul 7, 2025 | $105.58 | $134.48 | $38.02 | $40.62 | -69.91% | 81,945,581 |
| Jun 30, 2025 | $15.00 | $161.00 | $12.38 | $135.00 | +3065.30% | 219,631,880 |
| Jun 23, 2025 | $4.46 | $4.79 | $3.92 | $4.27 | -7.48% | 179,566 |
| Jun 16, 2025 | $4.86 | $5.23 | $4.40 | $4.61 | -7.06% | 282,937 |
| Jun 9, 2025 | $7.53 | $7.62 | $4.82 | $4.96 | -34.26% | 595,921 |
| Jun 2, 2025 | $16.47 | $22.00 | $6.31 | $7.55 | -49.70% | 1,141,401 |
| May 26, 2025 | $8.11 | $15.00 | $7.90 | $15.00 | +84.96% | 6,872 |
| May 19, 2025 | $3.30 | $8.19 | $3.20 | $8.11 | +1.37% | 8,218 |
| May 12, 2025 | $0.40 | $8.00 | $0.2625 | $8.00 | +2005.26% | 60,836 |
| May 5, 2025 | $0.41 | $0.472 | $0.2501 | $0.38 | -2.56% | 47,554 |
| Apr 28, 2025 | $0.38 | $0.40 | $0.34 | $0.39 | -2.50% | 32,414 |
| Apr 21, 2025 | $0.40 | $0.40 | $0.34 | $0.40 | 0.00% | 13,501 |
| Apr 14, 2025 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 0 |
| Apr 7, 2025 | $0.40 | $0.40 | $0.33 | $0.40 | -9.09% | 28,209 |
| Mar 31, 2025 | $0.34 | $0.44 | $0.33 | $0.44 | +10.00% | 35,904 |
| Mar 24, 2025 | $0.4695 | $0.47 | $0.33 | $0.40 | +17.65% | 14,490 |
| Mar 17, 2025 | $0.5201 | $0.5401 | $0.3301 | $0.34 | -34.62% | 37,315 |
| Mar 10, 2025 | $0.28 | $0.54 | $0.2521 | $0.52 | +48.57% | 55,333 |
| Mar 3, 2025 | $0.27 | $0.386 | $0.27 | $0.35 | +25.00% | 1,694 |
| Feb 24, 2025 | $0.26 | $0.365 | $0.26 | $0.28 | -13.32% | 19,365 |
| Feb 18, 2025 | $0.33 | $0.3649 | $0.2282 | $0.323 | +0.95% | 34,542 |
| Feb 10, 2025 | $0.3362 | $0.3849 | $0.32 | $0.32 | -8.57% | 8,190 |
| Feb 3, 2025 | $0.2961 | $0.3859 | $0.2961 | $0.35 | 0.00% | 37,369 |
| Jan 27, 2025 | $0.31 | $0.35 | $0.2229 | $0.35 | +12.90% | 65,508 |
| Jan 21, 2025 | $0.31 | $0.3892 | $0.31 | $0.31 | +3.33% | 19,539 |
| Jan 13, 2025 | $0.2883 | $0.3076 | $0.2883 | $0.30 | +0.56% | 50,528 |
| Jan 6, 2025 | $0.3305 | $0.3799 | $0.282 | $0.2983 | -21.46% | 48,673 |
| Dec 30, 2024 | $0.405 | $0.4994 | $0.3083 | $0.3799 | -6.21% | 36,998 |
| Dec 23, 2024 | $0.3409 | $0.4624 | $0.3312 | $0.405 | -1.22% | 27,125 |
| Dec 16, 2024 | $0.55 | $0.67 | $0.3166 | $0.41 | -8.89% | 244,185 |
| Dec 9, 2024 | $0.36 | $0.68 | $0.2794 | $0.45 | +28.57% | 463,506 |
| Dec 2, 2024 | $0.359 | $0.39 | $0.35 | $0.35 | -5.41% | 10,325 |
| Nov 25, 2024 | $0.39 | $0.39 | $0.35 | $0.37 | +23.33% | 14,841 |
| Nov 18, 2024 | $0.322 | $0.388 | $0.2401 | $0.30 | 0.00% | 32,782 |
| Nov 11, 2024 | $0.21 | $0.3438 | $0.21 | $0.30 | 0.00% | 11,942 |
| Nov 4, 2024 | $0.20 | $0.30 | $0.20 | $0.30 | +50.00% | 1,474 |
| Oct 28, 2024 | $0.19 | $0.247 | $0.15 | $0.20 | +5.88% | 23,881 |
| Oct 21, 2024 | $0.14 | $0.1899 | $0.10 | $0.1889 | +88.90% | 34,159 |
| Oct 14, 2024 | $0.20 | $0.24 | $0.10 | $0.10 | -77.27% | 306,005 |
| Oct 7, 2024 | $0.38 | $0.44 | $0.20 | $0.44 | +33.33% | 1,708 |
| Sep 30, 2024 | $0.45 | $0.45 | $0.33 | $0.33 | -26.67% | 5,420 |
| Sep 23, 2024 | $0.54 | $0.54 | $0.45 | $0.45 | -18.18% | 300 |
| Sep 16, 2024 | $0.54 | $0.55 | $0.45 | $0.55 | +1.85% | 2,100 |
| Sep 9, 2024 | $0.55 | $0.55 | $0.45 | $0.54 | -1.82% | 934 |
| Sep 3, 2024 | $0.58 | $0.58 | $0.46 | $0.55 | -5.17% | 500 |
| Aug 26, 2024 | $0.45 | $0.58 | $0.45 | $0.58 | +20.83% | 1,081 |
| Aug 19, 2024 | $0.58 | $0.58 | $0.45 | $0.48 | -17.24% | 880 |
| Aug 12, 2024 | $0.47 | $0.58 | $0.45 | $0.58 | +9.43% | 940 |
| Aug 5, 2024 | $0.50 | $0.58 | $0.45 | $0.53 | -8.62% | 1,720 |
| Jul 29, 2024 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 3,000 |
| Jul 22, 2024 | $0.53 | $0.58 | $0.45 | $0.58 | +11.54% | 4,759 |
| Jul 15, 2024 | $0.58 | $0.58 | $0.50 | $0.52 | -3.70% | 8,975 |
| Jul 8, 2024 | $0.53 | $0.54 | $0.44 | $0.54 | +1.89% | 5,410 |
| Jul 1, 2024 | $0.57 | $0.57 | $0.53 | $0.53 | -1.85% | 402 |
| Jun 24, 2024 | $0.59 | $0.59 | $0.54 | $0.54 | -8.47% | 3,750 |
| Jun 17, 2024 | $0.59 | $0.60 | $0.54 | $0.59 | 0.00% | 9,788 |
| Jun 10, 2024 | $0.55 | $0.59 | $0.54 | $0.59 | +7.27% | 1,125 |
| Jun 3, 2024 | $0.55 | $0.55 | $0.55 | $0.55 | 0.00% | 872 |
| May 28, 2024 | $0.62 | $0.62 | $0.55 | $0.55 | -14.06% | 2,885 |
| May 20, 2024 | $0.57 | $0.65 | $0.57 | $0.64 | +10.34% | 3,852 |
| May 13, 2024 | $0.66 | $0.66 | $0.54 | $0.58 | -12.12% | 2,701 |
| May 6, 2024 | $0.59 | $0.66 | $0.54 | $0.66 | 0.00% | 1,160 |
| Apr 29, 2024 | $0.65 | $0.66 | $0.54 | $0.66 | +1.54% | 3,660 |
| Apr 22, 2024 | $0.62 | $0.70 | $0.51 | $0.65 | -9.72% | 17,975 |
| Apr 15, 2024 | $0.64 | $0.72 | $0.61 | $0.72 | +12.50% | 17,075 |
| Apr 8, 2024 | $0.72 | $0.72 | $0.53 | $0.64 | -11.11% | 14,261 |
| Apr 1, 2024 | $0.65 | $0.72 | $0.60 | $0.72 | +4.35% | 19,231 |
| Mar 25, 2024 | $0.79 | $0.88 | $0.65 | $0.69 | +2.99% | 19,802 |
| Mar 18, 2024 | $0.72 | $0.85 | $0.60 | $0.67 | -10.67% | 17,043 |
| Mar 11, 2024 | $0.80 | $0.80 | $0.61 | $0.75 | +10.29% | 34,813 |
| Mar 4, 2024 | $0.78 | $0.82 | $0.65 | $0.68 | -11.69% | 16,200 |
| Feb 26, 2024 | $0.68 | $0.80 | $0.62 | $0.77 | +8.45% | 42,852 |
| Feb 20, 2024 | $0.65 | $0.71 | $0.65 | $0.71 | +7.58% | 4,604 |
| Feb 12, 2024 | $0.61 | $0.67 | $0.54 | $0.66 | +10.00% | 10,381 |
| Feb 5, 2024 | $0.80 | $0.80 | $0.60 | $0.60 | -25.00% | 4,254 |
| Jan 29, 2024 | $0.80 | $0.80 | $0.60 | $0.80 | 0.00% | 5,560 |
| Jan 22, 2024 | $0.73 | $0.80 | $0.56 | $0.80 | 0.00% | 7,976 |
| Jan 16, 2024 | $0.75 | $0.80 | $0.75 | $0.80 | 0.00% | 17,650 |
| Jan 8, 2024 | $0.89 | $0.89 | $0.75 | $0.80 | -5.88% | 21,049 |
| Jan 2, 2024 | $0.60 | $0.85 | $0.60 | $0.85 | +28.79% | 8,701 |
| Dec 26, 2023 | $0.74 | $0.90 | $0.66 | $0.66 | +3.13% | 2,104 |
| Dec 18, 2023 | $0.51 | $0.75 | $0.51 | $0.64 | +4.92% | 16,511 |
| Dec 11, 2023 | $0.64 | $0.74 | $0.61 | $0.61 | -8.96% | 13,930 |
| Dec 4, 2023 | $0.60 | $0.90 | $0.49 | $0.67 | +13.56% | 65,787 |
| Nov 27, 2023 | $0.64 | $0.65 | $0.45 | $0.59 | +15.69% | 9,201 |
| Nov 20, 2023 | $0.55 | $0.64 | $0.51 | $0.51 | -7.27% | 8,800 |
| Nov 13, 2023 | $0.64 | $0.69 | $0.55 | $0.55 | -14.06% | 12,811 |
| Nov 6, 2023 | $0.57 | $0.64 | $0.55 | $0.64 | 0.00% | 3,560 |
| Oct 30, 2023 | $0.60 | $0.64 | $0.47 | $0.64 | +1.59% | 9,348 |
| Oct 23, 2023 | $0.63 | $0.70 | $0.50 | $0.63 | +10.53% | 36,766 |
| Oct 16, 2023 | $0.65 | $0.65 | $0.56 | $0.57 | -5.00% | 10,027 |
| Oct 9, 2023 | $0.70 | $0.70 | $0.60 | $0.60 | +7.14% | 2,077 |
| Oct 2, 2023 | $0.56 | $0.75 | $0.56 | $0.56 | -25.33% | 5,723 |
| Sep 25, 2023 | $0.56 | $0.80 | $0.56 | $0.75 | +33.93% | 4,445 |
| Sep 18, 2023 | $0.70 | $0.80 | $0.56 | $0.56 | -20.00% | 1,441 |
| Sep 11, 2023 | $0.54 | $0.70 | $0.54 | $0.70 | +1.45% | 1,282 |
| Sep 5, 2023 | $0.75 | $0.75 | $0.54 | $0.69 | -19.77% | 3,610 |
| Aug 28, 2023 | $0.58 | $0.97 | $0.40 | $0.86 | +21.13% | 13,723 |
| Aug 21, 2023 | $0.95 | $1.00 | $0.51 | $0.71 | -21.11% | 12,040 |
| Aug 14, 2023 | $1.01 | $1.09 | $0.90 | $0.90 | -28.00% | 3,423 |
| Aug 7, 2023 | $0.60 | $1.25 | $0.60 | $1.25 | +108.33% | 23,016 |
| Jul 31, 2023 | $0.70 | $0.83 | $0.60 | $0.60 | -14.29% | 6,000 |
| Jul 24, 2023 | $0.70 | $1.00 | $0.22 | $0.70 | 0.00% | 15,005 |
| Jul 17, 2023 | $0.61 | $0.75 | $0.61 | $0.70 | -1.41% | 6,746 |
| Jul 10, 2023 | $0.90 | $0.95 | $0.60 | $0.71 | -21.11% | 3,645 |
| Jul 3, 2023 | $1.03 | $1.06 | $0.51 | $0.90 | -12.62% | 11,772 |
| Jun 26, 2023 | $0.51 | $3.19 | $0.51 | $1.03 | +4.04% | 76,013 |
| Jun 20, 2023 | $0.70 | $0.99 | $0.70 | $0.99 | +39.44% | 1,529 |
| Jun 12, 2023 | $0.70 | $0.99 | $0.70 | $0.71 | +1.43% | 3,329 |
| Jun 5, 2023 | $0.70 | $0.70 | $0.70 | $0.70 | -6.67% | 7,629 |
| May 30, 2023 | $0.75 | $1.10 | $0.74 | $0.75 | +7.14% | 28,436 |
| May 22, 2023 | $0.75 | $0.75 | $0.51 | $0.70 | +29.63% | 6,315 |
| May 15, 2023 | $0.60 | $0.60 | $0.45 | $0.54 | +20.00% | 4,000 |
| May 8, 2023 | $0.60 | $0.70 | $0.45 | $0.45 | -25.00% | 3,548 |
| May 1, 2023 | $0.95 | $0.95 | $0.51 | $0.60 | -36.84% | 1,210 |
| Apr 24, 2023 | $0.65 | $0.95 | $0.60 | $0.95 | +5.56% | 13,620 |
| Apr 17, 2023 | $0.70 | $1.00 | $0.65 | $0.90 | +20.00% | 3,001 |
| Apr 10, 2023 | $0.58 | $1.01 | $0.57 | $0.75 | +20.97% | 19,824 |
| Apr 3, 2023 | $0.91 | $0.91 | $0.60 | $0.62 | -38.61% | 5,500 |
| Mar 27, 2023 | $0.99 | $1.01 | $0.81 | $1.01 | +2.02% | 5,182 |
| Mar 20, 2023 | $0.70 | $1.01 | $0.56 | $0.99 | -8.33% | 7,865 |
| Mar 13, 2023 | $1.09 | $1.09 | $0.90 | $1.08 | +20.00% | 3,879 |
| Mar 6, 2023 | $1.15 | $1.15 | $0.86 | $0.90 | -10.00% | 8,150 |
| Feb 27, 2023 | $0.85 | $1.00 | $0.80 | $1.00 | +17.65% | 2,201 |
| Feb 21, 2023 | $1.00 | $1.00 | $0.85 | $0.85 | -15.00% | 5,100 |
| Feb 13, 2023 | $0.65 | $1.20 | $0.65 | $1.00 | -4.76% | 3,311 |
| Feb 6, 2023 | $1.05 | $1.05 | $1.05 | $1.05 | 0.00% | 68 |
| Jan 30, 2023 | $1.00 | $1.20 | $0.59 | $1.05 | +5.00% | 1,900 |
| Jan 23, 2023 | $0.70 | $1.00 | $0.40 | $1.00 | +42.86% | 9,500 |
| Jan 17, 2023 | $0.70 | $1.00 | $0.70 | $0.70 | 0.00% | 1,278 |
| Jan 9, 2023 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 22 |
| Jan 3, 2023 | $0.70 | $0.70 | $0.70 | $0.70 | -1.41% | 4,375 |
| Dec 27, 2022 | $0.71 | $0.71 | $0.71 | $0.71 | 0.00% | 0 |
| Dec 19, 2022 | $0.71 | $0.71 | $0.70 | $0.71 | +1.43% | 967 |
| Dec 12, 2022 | $0.75 | $0.75 | $0.70 | $0.70 | -6.67% | 400 |
| Dec 5, 2022 | $0.60 | $0.75 | $0.60 | $0.75 | +7.14% | 1,145 |
| Nov 28, 2022 | $0.60 | $0.70 | $0.60 | $0.70 | -6.67% | 1,287 |
| Nov 21, 2022 | $1.00 | $1.10 | $0.75 | $0.75 | -25.00% | 1,300 |
| Nov 14, 2022 | $0.85 | $1.00 | $0.51 | $1.00 | +17.65% | 300 |
| Nov 7, 2022 | $0.85 | $1.04 | $0.85 | $0.85 | 0.00% | 800 |
| Oct 31, 2022 | $0.90 | $0.90 | $0.85 | $0.85 | 0.00% | 656 |
| Oct 24, 2022 | $1.24 | $1.30 | $0.85 | $0.85 | -31.45% | 3,023 |
| Oct 17, 2022 | $0.94 | $1.25 | $0.94 | $1.24 | +31.91% | 678 |
| Oct 10, 2022 | $0.87 | $0.94 | $0.85 | $0.94 | -11.32% | 802 |
| Oct 3, 2022 | $0.85 | $1.06 | $0.85 | $1.06 | +24.71% | 400 |
| Sep 26, 2022 | $0.85 | $0.85 | $0.85 | $0.85 | 0.00% | 100 |
| Sep 19, 2022 | $0.85 | $0.85 | $0.85 | $0.85 | 0.00% | 310 |
| Sep 12, 2022 | $0.70 | $0.85 | $0.70 | $0.85 | -3.41% | 1,259 |
| Sep 6, 2022 | $1.26 | $1.26 | $0.88 | $0.88 | -30.16% | 250 |
| Aug 29, 2022 | $0.85 | $1.26 | $0.85 | $1.26 | +48.24% | 853 |
| Aug 22, 2022 | $1.01 | $1.20 | $0.71 | $0.85 | -15.84% | 8,300 |
| Aug 15, 2022 | $1.52 | $1.54 | $0.99 | $1.01 | -33.11% | 6,074 |
| Aug 8, 2022 | $1.50 | $1.73 | $1.50 | $1.51 | +0.67% | 950 |
| Aug 1, 2022 | $2.00 | $2.00 | $1.26 | $1.50 | -21.88% | 1,165 |
| Jul 25, 2022 | $1.67 | $2.16 | $1.19 | $1.92 | -11.93% | 3,700 |
| Jul 18, 2022 | $2.22 | $2.22 | $1.63 | $2.18 | -1.80% | 2,346 |
| Jul 11, 2022 | $1.77 | $2.23 | $1.77 | $2.22 | +10.45% | 843 |
| Jul 5, 2022 | $2.06 | $2.06 | $2.01 | $2.01 | -0.99% | 2,110 |
| Jun 27, 2022 | $2.01 | $2.05 | $2.01 | $2.03 | +1.00% | 700 |
| Jun 21, 2022 | $2.20 | $2.20 | $1.96 | $2.01 | -19.28% | 1,450 |
| Jun 13, 2022 | $2.50 | $2.50 | $2.20 | $2.49 | -7.78% | 3,349 |
| Jun 6, 2022 | $2.38 | $2.70 | $2.15 | $2.70 | +5.88% | 2,442 |
| May 31, 2022 | $2.04 | $2.65 | $2.04 | $2.55 | +25.00% | 4,202 |
| May 23, 2022 | $2.03 | $2.60 | $2.02 | $2.04 | +2.00% | 1,917 |
| May 16, 2022 | $2.40 | $2.50 | $2.00 | $2.00 | +11.11% | 1,401 |
| May 9, 2022 | $2.46 | $2.50 | $1.80 | $1.80 | -26.83% | 1,850 |
| May 2, 2022 | $2.75 | $2.75 | $2.40 | $2.46 | -10.55% | 470 |
| Apr 25, 2022 | $2.49 | $2.99 | $2.10 | $2.75 | +30.95% | 3,548 |
| Apr 18, 2022 | $2.75 | $2.75 | $1.34 | $2.10 | -21.35% | 3,206 |
| Apr 11, 2022 | $3.00 | $3.00 | $2.67 | $2.67 | -11.00% | 791 |
| Apr 4, 2022 | $2.75 | $3.10 | $2.55 | $3.00 | +9.09% | 1,869 |
| Mar 28, 2022 | $3.45 | $3.50 | $2.35 | $2.75 | -19.12% | 3,281 |
| Mar 21, 2022 | $3.50 | $3.74 | $2.27 | $3.40 | 0.00% | 3,346 |
| Mar 14, 2022 | $2.90 | $3.60 | $2.90 | $3.40 | +17.24% | 3,292 |
| Mar 7, 2022 | $2.25 | $2.90 | $1.75 | $2.90 | +28.89% | 2,050 |
| Mar 3, 2022 | $2.25 | $2.25 | $2.25 | $2.25 | – | 201 |
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% |