Blue Moon Metals Stock Price History
NASDAQ: BMMBasic MaterialsOther Industrial Metals & MiningUSD
4.87+0.05 (+1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMM price history at a glance
The price history for Blue Moon Metals (BMM) on this page begins on January 26, 2026, when the stock closed at $4.24; it most recently closed at $4.87 on October 5, 2026. The highest price in this record is $8.63, reached on April 6, 2026; the latest close is 43.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $8.63
- Date of high
- Apr 6, 2026
- Low since 2026
- $3.47
- Date of low
- Feb 16, 2026
- 52-week high
- $8.63
- 52-week low
- $3.47
- Last close
- $4.87
BMM returns
1 week
-1.22%
1 month
-15.89%
3 months
-26.88%
6 months
-36.84%
BMM price return, excluding dividends.
BMM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.90 | 4.95 | 4.79 | 4.87 | +1.04% | |
| 4.90 | 5.01 | 4.82 | 4.82 | -2.23% | |
| 5.00 | 5.11 | 4.89 | 4.93 | -3.90% | |
| 4.89 | 5.18 | 4.78 | 5.13 | +5.02% | |
| 4.93 | 5.01 | 4.79 | 4.89 | -0.91% | |
| 4.90 | 4.97 | 4.83 | 4.93 | +1.86% | |
| 5.00 | 5.10 | 4.80 | 4.84 | -3.59% | |
| 5.10 | 5.24 | 5.01 | 5.02 | -1.57% | |
| 5.00 | 5.19 | 4.97 | 5.10 | +2.20% | |
| 5.02 | 5.06 | 4.79 | 4.99 | -3.29% | |
| 5.22 | 5.25 | 5.09 | 5.16 | -1.15% | |
| 5.39 | 5.39 | 5.06 | 5.22 | -0.76% | |
| 5.65 | 5.70 | 5.22 | 5.26 | -8.92% | |
| 5.33 | 5.89 | 5.27 | 5.78 | +8.96% | |
| 5.25 | 5.37 | 5.09 | 5.30 | +1.15% | |
| 5.39 | 5.39 | 5.06 | 5.24 | -1.32% | |
| 5.39 | 5.59 | 5.25 | 5.31 | +0.19% | |
| 5.26 | 5.38 | 5.10 | 5.30 | +1.15% | |
| 5.69 | 5.70 | 5.02 | 5.24 | -7.75% | |
| 6.59 | 6.74 | 5.60 | 5.68 | +4.12% | |
| 5.66 | 5.79 | 5.43 | 5.46 | -1.89% | |
| 5.80 | 5.80 | 5.36 | 5.56 | -3.97% | |
| 6.17 | 6.17 | 5.78 | 5.79 | -3.34% | |
| 6.30 | 6.49 | 5.91 | 5.99 | -3.23% | |
| 6.13 | 6.26 | 6.06 | 6.19 | +1.64% | |
| 6.10 | 6.20 | 5.71 | 6.09 | +2.18% | |
| 5.82 | 6.09 | 5.81 | 5.96 | +3.65% | |
| 6.11 | 6.15 | 5.64 | 5.75 | -5.12% | |
| 5.63 | 6.36 | 5.63 | 6.06 | +7.83% | |
| 5.89 | 5.95 | 5.50 | 5.62 | -4.10% | |
| 5.61 | 5.88 | 5.47 | 5.86 | +4.46% | |
| 5.91 | 5.95 | 5.50 | 5.61 | -3.94% | |
| 5.31 | 5.88 | 5.20 | 5.84 | +9.98% | |
| 5.68 | 5.96 | 5.28 | 5.31 | -3.63% | |
| 5.20 | 5.74 | 5.19 | 5.51 | +11.09% | |
| 5.13 | 5.35 | 4.86 | 4.96 | -4.43% | |
| 4.96 | 5.28 | 4.92 | 5.19 | +5.92% | |
| 4.98 | 5.09 | 4.82 | 4.90 | -4.11% | |
| 4.85 | 5.14 | 4.74 | 5.11 | +6.02% | |
| 4.81 | 4.97 | 4.75 | 4.82 | -1.83% | |
| 5.26 | 5.26 | 4.82 | 4.91 | -7.53% | |
| 5.44 | 5.58 | 4.50 | 5.31 | +0.38% | |
| 5.60 | 5.65 | 5.15 | 5.29 | -4.68% | |
| 5.95 | 6.00 | 5.42 | 5.55 | -4.31% | |
| 6.13 | 6.28 | 5.73 | 5.80 | -2.68% | |
| 6.03 | 6.13 | 5.87 | 5.96 | -1.16% | |
| 5.79 | 6.17 | 5.77 | 6.03 | +9.04% | |
| 5.34 | 5.74 | 5.34 | 5.53 | +6.35% | |
| 5.18 | 5.29 | 5.04 | 5.20 | +0.78% | |
| 5.20 | 5.25 | 4.91 | 5.16 | -1.15% | |
| 5.26 | 5.35 | 5.10 | 5.22 | +1.36% | |
| 5.25 | 5.45 | 5.04 | 5.15 | -1.34% | |
| 5.40 | 5.45 | 5.01 | 5.22 | -6.45% | |
| 5.45 | 5.63 | 5.15 | 5.58 | +4.49% | |
| 5.43 | 5.46 | 5.15 | 5.34 | -1.48% | |
| 5.25 | 5.43 | 5.17 | 5.42 | +0.37% | |
| 5.49 | 5.61 | 5.40 | 5.40 | -0.74% | |
| 5.65 | 5.85 | 5.41 | 5.44 | -2.94% | |
| 5.83 | 5.83 | 5.51 | 5.61 | -2.69% | |
| 5.66 | 5.90 | 5.59 | 5.76 | +1.59% | |
| 6.08 | 6.08 | 5.65 | 5.67 | -7.50% | |
| 6.33 | 6.44 | 5.91 | 6.13 | -3.46% | |
| 6.40 | 6.60 | 6.10 | 6.35 | +4.79% | |
| 6.61 | 6.65 | 5.97 | 6.06 | -9.01% | |
| 6.35 | 6.71 | 6.10 | 6.66 | +5.05% | |
| 6.24 | 6.47 | 6.24 | 6.34 | +3.09% | |
| 6.17 | 6.47 | 6.09 | 6.15 | -0.32% | |
| 6.69 | 6.75 | 6.02 | 6.17 | -5.66% | |
| 6.53 | 6.70 | 6.30 | 6.54 | +1.40% | |
| 6.27 | 6.67 | 6.27 | 6.45 | +2.22% | |
| 6.26 | 6.50 | 6.24 | 6.31 | -1.25% | |
| 6.07 | 6.51 | 6.07 | 6.39 | +5.27% | |
| 5.96 | 6.25 | 5.96 | 6.07 | +3.76% | |
| 5.62 | 5.97 | 5.55 | 5.85 | +4.28% | |
| 5.68 | 5.69 | 5.36 | 5.61 | +2.56% | |
| 5.75 | 5.86 | 5.33 | 5.47 | -7.60% | |
| 6.30 | 6.30 | 5.91 | 5.92 | -9.34% | |
| 6.51 | 6.78 | 6.51 | 6.53 | -1.51% | |
| 7.03 | 7.03 | 6.27 | 6.63 | -5.82% | |
| 7.46 | 7.50 | 6.55 | 7.04 | -5.88% | |
| 7.11 | 7.51 | 7.07 | 7.48 | +4.62% | |
| 7.00 | 7.39 | 7.00 | 7.15 | +5.61% | |
| 6.40 | 6.83 | 6.30 | 6.77 | +10.08% | |
| 6.25 | 6.43 | 6.15 | 6.15 | +0.16% | |
| 6.35 | 6.54 | 6.14 | 6.14 | -5.54% | |
| 7.05 | 7.13 | 6.34 | 6.50 | -5.93% | |
| 7.32 | 7.33 | 6.80 | 6.91 | -4.69% | |
| 8.15 | 8.15 | 7.19 | 7.25 | -11.26% | |
| 7.85 | 8.48 | 7.71 | 8.17 | +5.56% | |
| 7.51 | 7.85 | 7.45 | 7.74 | +2.93% | |
| 7.60 | 7.82 | 7.50 | 7.52 | -1.18% | |
| 7.52 | 7.66 | 7.34 | 7.61 | -1.04% | |
| 7.60 | 7.85 | 7.34 | 7.69 | +1.05% | |
| 7.50 | 7.79 | 7.18 | 7.61 | +1.47% | |
| 7.23 | 7.57 | 7.23 | 7.50 | +3.88% | |
| 7.39 | 7.50 | 7.19 | 7.22 | +1.12% | |
| 6.63 | 7.14 | 6.60 | 7.14 | +7.85% | |
| 6.58 | 6.93 | 6.58 | 6.62 | -2.22% | |
| 6.42 | 6.85 | 6.40 | 6.77 | +5.21% | |
| 6.71 | 6.71 | 6.25 | 6.44 | -4.10% | |
| 6.74 | 7.20 | 6.69 | 6.71 | +0.15% | |
| 6.81 | 7.10 | 6.56 | 6.70 | -8.09% | |
| 7.33 | 7.33 | 6.80 | 7.29 | -0.55% | |
| 7.01 | 7.46 | 7.01 | 7.33 | +4.71% | |
| 6.79 | 7.12 | 6.60 | 7.00 | +2.71% | |
| 6.84 | 6.94 | 6.70 | 6.82 | -0.22% | |
| 7.13 | 7.13 | 6.75 | 6.83 | -3.12% | |
| 7.18 | 7.32 | 6.97 | 7.05 | -0.70% | |
| 6.90 | 7.26 | 6.88 | 7.10 | +6.77% | |
| 7.20 | 7.20 | 6.60 | 6.65 | -7.38% | |
| 7.29 | 7.39 | 7.05 | 7.18 | -1.51% | |
| 7.43 | 7.43 | 7.20 | 7.29 | 0.00% | |
| 7.23 | 7.36 | 7.16 | 7.29 | +0.83% | |
| 7.31 | 7.38 | 7.01 | 7.23 | -0.89% | |
| 7.36 | 7.45 | 7.07 | 7.30 | -9.15% | |
| 7.97 | 8.28 | 7.82 | 8.03 | +1.65% | |
| 7.67 | 8.16 | 7.67 | 7.90 | +3.00% | |
| 8.04 | 8.10 | 7.53 | 7.67 | -3.76% | |
| 7.91 | 8.25 | 7.89 | 7.97 | +4.32% | |
| 8.22 | 8.42 | 7.64 | 7.64 | -6.03% | |
| 7.63 | 8.34 | 7.54 | 8.13 | +5.17% | |
| 8.35 | 8.36 | 7.66 | 7.73 | -4.45% | |
| 8.23 | 8.30 | 7.68 | 8.09 | +3.72% | |
| 8.04 | 8.10 | 7.50 | 7.80 | -1.52% | |
| 7.85 | 8.30 | 7.82 | 7.92 | +1.54% | |
| 7.65 | 7.84 | 7.31 | 7.80 | +1.17% | |
| 8.60 | 8.60 | 7.70 | 7.71 | -8.87% | |
| 7.67 | 8.63 | 7.65 | 8.46 | +8.88% | |
| 6.99 | 7.88 | 6.82 | 7.77 | +16.84% | |
| 6.48 | 6.66 | 6.31 | 6.65 | +2.62% | |
| 6.54 | 6.55 | 6.36 | 6.48 | +0.93% | |
| 5.98 | 6.52 | 5.98 | 6.42 | +0.78% | |
| 6.56 | 6.56 | 6.25 | 6.37 | -2.60% | |
| 5.70 | 6.70 | 5.68 | 6.54 | +16.79% | |
| 5.86 | 6.03 | 5.40 | 5.60 | -2.78% | |
| 5.46 | 5.76 | 5.29 | 5.76 | +6.08% | |
| 5.50 | 5.63 | 5.38 | 5.43 | -2.16% | |
| 5.28 | 5.70 | 5.27 | 5.55 | +6.94% | |
| 4.99 | 5.22 | 4.82 | 5.19 | +4.22% | |
| 4.92 | 5.11 | 4.80 | 4.98 | +1.22% | |
| 4.98 | 5.25 | 4.81 | 4.92 | -0.20% | |
| 5.32 | 5.36 | 4.79 | 4.93 | -7.33% | |
| 5.74 | 5.78 | 5.19 | 5.32 | -6.17% | |
| 5.89 | 5.97 | 5.59 | 5.67 | -2.24% | |
| 5.52 | 5.83 | 5.52 | 5.80 | +5.07% | |
| 5.72 | 5.79 | 5.30 | 5.52 | -4.33% | |
| 5.85 | 5.85 | 5.62 | 5.77 | -1.37% | |
| 6.14 | 6.14 | 5.67 | 5.85 | -4.10% | |
| 5.71 | 6.44 | 5.71 | 6.10 | +4.99% | |
| 6.08 | 6.08 | 5.50 | 5.81 | -2.02% | |
| 5.79 | 5.98 | 5.45 | 5.93 | +2.77% | |
| 6.14 | 6.14 | 5.55 | 5.77 | -4.63% | |
| 5.94 | 6.10 | 5.83 | 6.05 | +4.31% | |
| 6.46 | 6.56 | 5.45 | 5.80 | -6.60% | |
| 5.45 | 6.21 | 5.45 | 6.21 | +21.53% | |
| 4.40 | 5.14 | 4.40 | 5.11 | +16.67% | |
| 4.35 | 4.50 | 4.31 | 4.38 | -0.90% | |
| 4.52 | 4.60 | 4.37 | 4.42 | +0.23% | |
| 4.12 | 4.52 | 3.98 | 4.41 | +5.50% | |
| 3.95 | 4.30 | 3.95 | 4.18 | +6.91% | |
| 3.71 | 4.07 | 3.63 | 3.91 | +5.96% | |
| 3.61 | 3.82 | 3.54 | 3.69 | +1.93% | |
| 3.69 | 3.78 | 3.59 | 3.62 | +0.56% | |
| 3.86 | 3.95 | 3.47 | 3.60 | -6.49% | |
| 3.73 | 4.01 | 3.73 | 3.85 | +1.05% | |
| 3.80 | 3.94 | 3.65 | 3.81 | -1.30% | |
| 3.94 | 4.05 | 3.70 | 3.86 | +6.34% | |
| 3.66 | 3.73 | 3.50 | 3.63 | -0.82% | |
| 3.58 | 3.68 | 3.58 | 3.66 | +2.23% | |
| 3.70 | 3.77 | 3.56 | 3.58 | +0.28% | |
| 4.20 | 4.20 | 3.57 | 3.57 | -15.00% | |
| 4.56 | 4.56 | 3.77 | 4.20 | -5.41% | |
| 4.30 | 4.54 | 4.12 | 4.44 | +4.23% | |
| 4.32 | 4.47 | 4.25 | 4.26 | +0.47% | |
| 5.04 | 5.04 | 4.21 | 4.24 | -16.37% | |
| 4.62 | 5.45 | 4.58 | 5.07 | +13.04% | |
| 4.56 | 4.63 | 4.37 | 4.49 | -0.55% | |
| 4.69 | 4.69 | 4.34 | 4.51 | -0.22% | |
| 4.75 | 4.99 | 4.22 | 4.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMM chart for longer ranges.