MetaCap

BitMine Immersion Technologies Stock Price History

NYSE: BMNRFinanceFinance: Consumer ServicesUSD

24.03-0.01 (-0.04%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BMNR price history at a glance

The price history for BitMine Immersion Technologies (BMNR) on this page begins on June 2, 2025, when the stock closed at $7.55; it most recently closed at $24.03 on October 5, 2026. The highest price in this record is $161.00, reached on June 30, 2025; the latest close is 85.1% below that peak. In the last 12 months alone, BMNR has lost 59.3%.

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 2025
$161.00
Date of high
Jun 30, 2025
Low since 2025
$3.92
Date of low
Jun 23, 2025
52-week high
$56.85
52-week low
$12.80
IPO year
2025
Last close
$24.03

BMNR returns

1 week

-8.53%

1 month

-0.74%

3 months

+60.41%

6 months

+12.92%

Year to date

-11.49%

1 year

-59.34%

BMNR price return, excluding dividends.

BMNR annual returns

Calendar-year price returns
YearYear-end closeReturn
202624.03-22.96%
2025*31.19+313.39%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

BMNR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.4024.5923.8124.03-0.04%
24.1224.4523.2524.04-2.51%
24.9525.1924.2824.66-5.88%
26.7527.1525.8226.20-2.20%
26.8027.2926.3426.79+1.98%
27.5628.2025.9226.27-1.72%
26.4527.3826.2726.73+1.14%
27.3327.9526.2226.43-1.12%
27.8127.8826.3526.73-0.41%
27.1327.9326.7326.84-2.61%
28.2828.3926.9227.56-1.68%
27.2128.3327.1528.03+2.08%
28.1828.5627.3027.46-4.52%
27.9828.8627.7228.76+1.81%
27.5628.3327.0828.25+8.70%
24.8326.3724.7625.99+8.79%
23.4724.5823.2323.89+4.73%
23.4523.5922.1622.81-3.35%
24.5924.7123.0023.60-8.39%
24.6125.9724.5025.76+2.92%
24.5126.9724.2825.03+3.43%
23.6724.6823.3624.20-0.04%
25.5025.5824.1224.21-2.26%
24.7625.2124.2024.77-0.80%
25.3425.4924.5324.97-5.60%
23.8626.6023.7926.45+14.70%
23.0923.5422.8123.06-1.33%
24.3924.5823.0623.37-7.70%
23.9625.4723.7025.32+6.39%
25.1025.6823.7523.80-7.14%
25.9126.9125.1125.63+2.89%
24.2425.2624.1224.91+0.36%
23.8025.7823.5924.82+2.82%
23.6024.9423.2324.14+5.74%
22.2523.3421.9022.83+5.84%
21.4621.8020.6221.57+6.57%
18.5320.9018.3720.24+10.72%
18.3418.9518.2618.28-2.40%
18.2019.0018.1118.73+3.60%
18.0018.2317.4018.08-1.15%
17.8818.4717.6718.29+2.24%
18.3618.4217.8417.89-1.11%
18.2818.4717.6418.09-0.06%
18.7518.8618.0618.10-3.83%
18.8619.3018.1318.82+2.84%
18.0218.7117.8318.30-0.71%
18.1018.6017.5818.43+1.82%
17.4818.1917.3118.10+3.90%
16.9617.5516.6317.42+0.81%
17.7717.7716.5317.28-4.42%
16.9818.2316.8718.08+8.98%
17.4917.7316.5316.59-5.58%
17.0717.8916.3317.57-1.95%
16.7118.3216.6717.92+13.49%
16.5916.6115.5215.79-4.82%
17.2317.8716.2916.59-6.48%
17.0718.2417.0317.74+2.96%
16.9717.2416.6917.23+3.61%
16.0216.8815.8616.63+5.99%
14.9215.8614.6715.69+1.62%
15.6715.7815.0615.44-2.22%
16.7916.9415.6515.79-3.07%
15.4216.3515.3816.29+11.50%
14.7614.8814.3214.61-2.47%
15.2715.5414.9514.98+1.97%
14.6614.9014.5214.69-1.14%
14.3514.9214.1014.86+0.41%
15.3515.7614.7614.80-4.82%
14.3316.1614.2815.55+8.29%
14.5715.2514.2414.36+1.48%
13.3714.6313.2814.15+6.31%
13.2013.5112.8013.31-3.55%
13.7213.9113.0213.80+1.77%
13.0013.8112.9513.56+1.80%
14.2514.2713.0713.32-4.99%
15.0015.0813.8514.02-7.34%
15.1115.5014.9815.13-4.60%
16.2817.1315.7215.86-1.73%
15.9616.2215.4416.14+2.80%
16.1316.8315.6815.70-3.15%
16.9817.2616.1716.21-5.26%
17.1917.8217.0517.11+6.21%
16.3116.8115.9516.11-2.48%
15.6516.5415.3516.52+5.63%
16.0216.4215.5315.64-3.46%
16.5016.9115.4716.20-3.86%
16.6317.2816.4116.85+5.97%
17.0117.0715.6015.90-11.12%
16.8517.9516.6717.89+5.86%
17.6817.8216.8216.90-5.95%
18.4918.7017.5217.97-4.67%
18.4619.4418.2018.85-2.18%
18.9019.8618.4419.27+0.10%
18.3319.3417.8719.25+2.28%
18.9919.1518.7318.82-1.98%
19.2920.0519.0319.20+1.69%
19.4419.8718.8218.88-3.72%
19.0019.6618.9619.61+1.13%
18.7819.6518.6519.39+4.08%
18.4918.9618.2918.63-0.53%
19.3419.3918.2918.73-5.74%
21.2821.3319.8519.87-9.68%
21.2022.6520.6922.00+3.87%
21.4321.6921.0321.18-2.26%
22.3722.5021.2321.67-5.86%
22.0223.3721.9623.02+3.83%
22.0022.4021.4822.17+0.77%
22.6022.7321.3822.00-3.97%
23.0023.4722.6322.91-0.82%
23.2023.3522.5623.10+1.36%
22.1623.1722.1622.79+4.16%
21.6622.0921.4421.88+2.24%
20.7321.4220.5221.40+3.58%
21.2721.3020.1920.66-3.82%
21.0121.6820.5821.48-0.32%
22.0322.4121.4321.55-2.66%
22.4122.5121.6722.14+0.64%
22.6223.0521.6522.00-5.62%
22.8523.4422.6923.31+7.37%
22.6522.8221.6921.71-3.64%
22.1822.7621.5822.53-1.83%
23.0224.1122.6722.95+2.27%
22.3922.5021.5622.44+0.45%
21.6822.4421.1522.34+4.00%
22.3623.1621.1021.48-0.14%
20.9822.0320.6821.51+1.08%
21.5821.7720.9921.28+0.95%
21.1921.8520.4821.08-2.04%
21.7321.9620.6421.52+6.69%
20.0620.2219.3020.17-2.09%
20.0020.9719.9720.60+5.91%
18.8619.5418.3019.45-1.22%
19.9820.3819.5019.69-0.46%
18.5119.9918.3619.78+8.09%
19.1819.1917.8418.30-0.49%
19.0919.1418.2818.39-5.55%
20.2820.7219.4519.47-8.33%
21.4021.8820.7521.24+2.12%
21.1321.5020.3720.80-2.21%
21.2021.7920.5321.27+1.58%
21.1521.2320.2220.94-0.95%
20.7021.3820.4521.14-1.26%
22.4322.5421.4121.41-7.83%
23.3023.8522.9723.23-0.68%
22.2723.5322.1723.39+13.88%
21.7622.7620.4920.54-0.05%
20.8721.3020.1620.55-2.38%
20.8721.4920.3921.05+1.54%
20.6221.4820.3520.73+0.14%
19.7620.7419.2720.70+9.64%
19.5319.5718.8418.88-7.22%
21.0321.3419.9320.35-3.65%
21.0021.8720.6621.12+7.92%
19.5520.1818.9719.57-4.07%
18.9021.1618.8220.40+7.48%
19.7419.8518.8818.98-7.14%
21.4521.6019.9220.44-4.93%
20.5022.1720.4921.50+10.60%
18.7519.6018.6519.44+1.14%
19.5019.6818.8119.22-4.52%
19.7820.4119.6720.13+0.85%
19.5019.9619.2519.96+0.71%
20.0820.6719.5919.82-1.64%
20.6120.6819.7720.15-3.86%
20.2421.6020.0420.96+6.18%
19.9820.0618.6819.74+1.39%
20.5620.5619.0219.47-2.41%
20.7121.2719.9519.95-6.99%
19.4021.7519.3321.45+4.79%
18.7820.7018.7020.47+17.64%
19.2520.0717.1917.40-14.29%
21.8721.9819.9020.30-9.17%
23.0923.0921.0422.35-1.97%
22.8824.0822.5822.80-9.16%
26.0026.5224.5525.10-5.99%
28.6828.7326.0226.70-9.89%
29.9630.5529.4629.63+1.02%
27.8629.4827.7229.33+5.50%
27.7528.7427.5427.80-3.47%
28.6329.7627.9428.80-0.35%
29.4829.6328.3228.90-1.53%
28.3629.4526.7629.35+3.93%
28.7729.3028.0428.24-9.37%
30.8731.4929.7831.16+0.94%
33.0733.1530.7930.87-5.48%
32.2234.3931.7432.66+4.61%
31.4932.2430.9631.22+0.29%
29.9431.5429.7131.13+3.56%
30.6031.6829.6130.06-3.90%
29.6031.6729.1631.28+3.03%
31.6431.8930.2330.36-6.09%
33.9834.0431.3832.33-3.06%
32.4833.7831.9233.35+6.93%
28.0031.2627.4631.19+14.88%
28.0528.0826.8427.15-2.06%
28.6029.1927.5727.72-2.87%
28.0029.6227.9628.54+0.81%
29.4729.5027.9028.31-3.54%
29.1729.5328.7429.35-1.44%
30.0030.3228.9429.78-4.21%
32.6832.7830.5031.09-0.86%
29.8831.6129.5931.36+10.31%
31.1931.7228.4028.43-3.04%
31.2832.2329.1429.32-6.59%
30.8431.7630.3731.39+1.42%
34.5234.8430.7630.95-11.22%
38.5038.8034.7434.86-9.17%
38.8039.4737.6638.38-5.00%
38.9342.0938.4440.40+3.03%
35.0039.7934.6639.21+9.40%
35.3535.9433.8035.84+5.23%
35.1536.6334.0134.06-6.22%
33.3936.3232.5136.32+7.90%
33.1934.3732.1033.66+5.48%
30.6732.8130.5031.91+10.26%
30.5130.9028.8128.94-12.62%
33.8035.2032.0333.12+4.35%
30.3232.4529.3631.74+9.79%
29.8931.0028.6728.91-7.04%
26.9431.5326.4631.10+19.62%
26.0226.7724.3326.00-0.08%
30.2430.3825.9526.02-10.83%
31.7532.3828.7529.18-9.60%
30.8533.3930.4732.28+4.30%
33.7534.3730.1230.95-10.03%
35.0036.0433.5534.40-5.93%
39.9040.1336.0536.57-9.86%
41.0641.2539.3040.57+2.48%
40.7241.4338.4339.59-3.79%
43.4143.7740.9641.15+2.29%
37.3940.4935.7940.23+7.65%
40.5040.7137.1237.37-9.78%
41.2542.5840.2841.42+4.97%
40.5343.0239.3239.46-7.93%
44.7844.8842.4942.86-8.12%
46.7847.3845.1746.65+4.71%
48.0448.4444.4744.55-10.47%
52.0052.2348.8849.76-5.29%
53.1554.0352.4052.54-2.18%
53.9454.5451.7753.71+6.55%
51.0051.6249.9450.41+2.48%
48.6549.6047.8349.19+2.42%
51.0051.0446.5648.03-7.37%
52.6655.1951.6251.85-3.62%
52.7554.3651.8053.80+7.92%
50.0051.0548.5149.85-2.41%
54.4756.1051.0051.08-5.06%
54.2754.2751.0653.80+1.66%
52.6954.7952.0252.92-6.91%
54.2156.8552.7056.85+8.35%
59.2460.9452.3752.47-11.22%
59.0759.3156.5159.10—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMNR chart for longer ranges.