MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMNR — BitMine Immersion Technologies, Inc.
NYSEBitMine Immersion Technologies, Inc.
$26.27
-0.46(-1.72%)
- O
- 27.56
- H
- 28.20
- L
- 25.92
- V
- 36.51M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.27
Period Return+286.32%
Period High$161.00
Period Low$3.20
Avg Daily Volume37.53M
Total Trading Days365
BMNR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.56 | $28.20 | $25.92 | $26.27 | $-0.46 | -1.72% | 36,510,183 | $26.88 | $25.92 $28.20 |
| Oct 1, 2026 | $26.45 | $27.38 | $26.27 | $26.73 | +$0.30 | +1.14% | 29,583,114 | $26.75 | $26.27 $27.38 |
| Sep 30, 2026 | $27.33 | $27.95 | $26.22 | $26.43 | $-0.30 | -1.12% | 28,620,901 | $26.73 | $26.22 $27.95 |
| Sep 29, 2026 | $27.81 | $27.88 | $26.35 | $26.73 | $-0.11 | -0.41% | 31,278,922 | $26.86 | $26.35 $27.88 |
| Sep 28, 2026 | $27.13 | $27.93 | $26.73 | $26.84 | $-0.72 | -2.61% | 27,357,097 | $27.31 | $26.73 $27.93 |
| Sep 25, 2026 | $28.28 | $28.39 | $26.92 | $27.56 | $-0.47 | -1.68% | 32,171,323 | $27.55 | $26.92 $28.39 |
| Sep 24, 2026 | $27.21 | $28.33 | $27.15 | $28.03 | +$0.57 | +2.08% | 33,135,319 | $27.83 | $27.15 $28.33 |
| Sep 23, 2026 | $28.18 | $28.56 | $27.30 | $27.46 | $-1.30 | -4.52% | 36,313,202 | $27.70 | $27.30 $28.56 |
| Sep 22, 2026 | $27.98 | $28.86 | $27.72 | $28.76 | +$0.51 | +1.81% | 40,673,644 | $28.29 | $27.72 $28.86 |
| Sep 21, 2026 | $27.56 | $28.33 | $27.08 | $28.25 | +$2.26 | +8.70% | 52,495,659 | $27.75 | $27.08 $28.33 |
| Sep 18, 2026 | $24.83 | $26.37 | $24.76 | $25.99 | +$2.10 | +8.79% | 65,310,209 | $25.76 | $24.76 $26.37 |
| Sep 17, 2026 | $23.47 | $24.58 | $23.23 | $23.89 | +$1.08 | +4.73% | 41,979,737 | $23.94 | $23.23 $24.58 |
| Sep 16, 2026 | $23.45 | $23.59 | $22.16 | $22.81 | $-0.79 | -3.35% | 42,998,035 | $22.81 | $22.16 $23.59 |
| Sep 15, 2026 | $24.59 | $24.71 | $23.00 | $23.60 | $-2.16 | -8.39% | 48,655,444 | $23.96 | $23.00 $24.71 |
| Sep 14, 2026 | $24.61 | $25.97 | $24.50 | $25.76 | +$0.73 | +2.92% | 42,338,049 | $25.40 | $24.50 $25.97 |
| Sep 11, 2026 | $24.51 | $26.97 | $24.28 | $25.03 | +$0.83 | +3.43% | 63,044,263 | $25.60 | $24.28 $26.97 |
| Sep 10, 2026 | $23.67 | $24.68 | $23.36 | $24.20 | $-0.01 | -0.04% | 26,362,233 | $24.18 | $23.36 $24.68 |
| Sep 9, 2026 | $25.50 | $25.58 | $24.12 | $24.21 | $-0.56 | -2.26% | 28,490,917 | $24.67 | $24.12 $25.58 |
| Sep 8, 2026 | $24.76 | $25.21 | $24.20 | $24.77 | $-0.20 | -0.80% | 29,965,550 | $24.81 | $24.20 $25.21 |
| Sep 4, 2026 | $25.34 | $25.49 | $24.53 | $24.97 | $-1.48 | -5.60% | 46,697,470 | $24.98 | $24.53 $25.49 |
| Sep 3, 2026 | $23.86 | $26.60 | $23.79 | $26.45 | +$3.39 | +14.70% | 67,069,973 | $25.65 | $23.79 $26.60 |
| Sep 2, 2026 | $23.09 | $23.54 | $22.81 | $23.06 | $-0.31 | -1.33% | 26,451,338 | $23.18 | $22.81 $23.54 |
| Sep 1, 2026 | $24.39 | $24.58 | $23.06 | $23.37 | $-1.95 | -7.70% | 40,401,571 | $23.76 | $23.06 $24.58 |
| Aug 31, 2026 | $23.96 | $25.47 | $23.70 | $25.32 | +$1.52 | +6.39% | 41,598,280 | $24.62 | $23.70 $25.47 |
| Aug 28, 2026 | $25.10 | $25.68 | $23.75 | $23.80 | $-1.83 | -7.14% | 51,595,472 | $24.47 | $23.75 $25.68 |
| Aug 27, 2026 | $25.91 | $26.91 | $25.11 | $25.63 | +$0.72 | +2.89% | 56,735,413 | $25.96 | $25.11 $26.91 |
| Aug 26, 2026 | $24.24 | $25.26 | $24.12 | $24.91 | +$0.09 | +0.36% | 36,088,800 | $24.92 | $24.12 $25.26 |
| Aug 25, 2026 | $23.80 | $25.78 | $23.59 | $24.82 | +$0.68 | +2.82% | 61,458,208 | $24.91 | $23.59 $25.78 |
| Aug 24, 2026 | $23.60 | $24.94 | $23.23 | $24.14 | +$1.31 | +5.74% | 66,618,784 | $24.17 | $23.23 $24.94 |
| Aug 21, 2026 | $22.25 | $23.34 | $21.90 | $22.83 | +$1.26 | +5.84% | 59,493,810 | $22.69 | $21.90 $23.34 |