Bitmine Immersion Technologies, Inc. (BMNR)
NYSEAMERICAN: BMNR · Real-Time Price · USD
34.06
-2.26 (-6.22%)
At close: Dec 5, 2025, 4:00 PM EST
34.23
+0.17 (0.50%)
After-hours: Dec 5, 2025, 8:00 PM EST
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.15 | 36.63 | 34.01 | 34.06 | 34.06 | -6.22% | 46,537,388 |
| Dec 4, 2025 | 33.39 | 36.32 | 32.51 | 36.32 | 36.32 | 7.90% | 47,958,873 |
| Dec 3, 2025 | 33.19 | 34.37 | 32.10 | 33.66 | 33.66 | 5.48% | 55,678,416 |
| Dec 2, 2025 | 30.67 | 32.81 | 30.50 | 31.91 | 31.91 | 10.26% | 59,969,695 |
| Dec 1, 2025 | 30.51 | 30.90 | 28.81 | 28.94 | 28.94 | -12.62% | 63,578,561 |
| Nov 28, 2025 | 33.80 | 35.20 | 32.03 | 33.12 | 33.12 | 4.35% | 50,848,467 |
| Nov 26, 2025 | 30.32 | 32.45 | 29.36 | 31.74 | 31.74 | 9.79% | 52,555,162 |
| Nov 25, 2025 | 29.89 | 31.00 | 28.67 | 28.91 | 28.91 | -7.04% | 48,925,890 |
| Nov 24, 2025 | 26.94 | 31.53 | 26.46 | 31.10 | 31.10 | 19.62% | 70,822,054 |
| Nov 21, 2025 | 26.02 | 26.77 | 24.33 | 26.00 | 26.00 | -0.08% | 54,170,788 |
| Nov 20, 2025 | 30.24 | 30.38 | 25.95 | 26.02 | 26.02 | -10.83% | 61,735,650 |
| Nov 19, 2025 | 31.75 | 32.38 | 28.75 | 29.18 | 29.18 | -9.60% | 50,636,786 |
| Nov 18, 2025 | 30.85 | 33.39 | 30.47 | 32.28 | 32.28 | 4.30% | 52,662,668 |
| Nov 17, 2025 | 33.75 | 34.37 | 30.12 | 30.95 | 30.95 | -10.03% | 58,609,557 |
| Nov 14, 2025 | 35.00 | 36.04 | 33.55 | 34.40 | 34.40 | -5.93% | 50,642,144 |
| Nov 13, 2025 | 39.90 | 40.13 | 36.05 | 36.57 | 36.57 | -9.86% | 41,175,380 |
| Nov 12, 2025 | 41.06 | 41.25 | 39.30 | 40.57 | 40.57 | 2.48% | 28,409,911 |
| Nov 11, 2025 | 40.72 | 41.43 | 38.43 | 39.59 | 39.59 | -3.79% | 22,499,775 |
| Nov 10, 2025 | 43.41 | 43.77 | 40.96 | 41.15 | 41.15 | 2.29% | 40,321,082 |
| Nov 7, 2025 | 37.39 | 40.49 | 35.79 | 40.23 | 40.23 | 7.65% | 45,751,687 |
| Nov 6, 2025 | 40.50 | 40.71 | 37.12 | 37.37 | 37.37 | -9.78% | 38,672,104 |
| Nov 5, 2025 | 41.25 | 42.58 | 40.28 | 41.42 | 41.42 | 4.97% | 34,359,905 |
| Nov 4, 2025 | 40.53 | 43.02 | 39.32 | 39.46 | 39.46 | -7.93% | 46,705,214 |
| Nov 3, 2025 | 44.78 | 44.88 | 42.49 | 42.86 | 42.86 | -8.12% | 35,980,765 |
| Oct 31, 2025 | 46.78 | 47.38 | 45.17 | 46.65 | 46.65 | 4.71% | 22,862,524 |
| Oct 30, 2025 | 48.04 | 48.44 | 44.47 | 44.55 | 44.55 | -10.47% | 41,374,194 |
| Oct 29, 2025 | 52.00 | 52.23 | 48.88 | 49.76 | 49.76 | -5.29% | 31,752,998 |
| Oct 28, 2025 | 53.15 | 54.03 | 52.40 | 52.54 | 52.54 | -2.18% | 23,616,782 |
| Oct 27, 2025 | 53.94 | 54.54 | 51.77 | 53.71 | 53.71 | 6.55% | 35,554,788 |
| Oct 24, 2025 | 51.00 | 51.62 | 49.94 | 50.41 | 50.41 | 2.48% | 23,551,097 |
| Oct 23, 2025 | 48.65 | 49.60 | 47.83 | 49.19 | 49.19 | 2.42% | 21,443,592 |
| Oct 22, 2025 | 51.00 | 51.04 | 46.56 | 48.03 | 48.03 | -7.37% | 36,926,920 |
| Oct 21, 2025 | 52.66 | 55.19 | 51.62 | 51.85 | 51.85 | -3.62% | 34,394,329 |
| Oct 20, 2025 | 52.75 | 54.36 | 51.80 | 53.80 | 53.80 | 7.92% | 31,801,841 |
| Oct 17, 2025 | 50.00 | 51.05 | 48.51 | 49.85 | 49.85 | -2.41% | 38,948,494 |
| Oct 16, 2025 | 54.47 | 56.10 | 51.00 | 51.08 | 51.08 | -5.06% | 35,439,371 |
| Oct 15, 2025 | 54.27 | 54.27 | 51.06 | 53.80 | 53.80 | 1.66% | 41,594,757 |
| Oct 14, 2025 | 52.69 | 54.79 | 52.02 | 52.92 | 52.92 | -6.91% | 41,803,045 |
| Oct 13, 2025 | 54.21 | 56.85 | 52.70 | 56.85 | 56.85 | 8.35% | 41,456,565 |
| Oct 10, 2025 | 59.24 | 60.94 | 52.37 | 52.47 | 52.47 | -11.22% | 67,895,848 |
| Oct 9, 2025 | 59.07 | 59.31 | 56.51 | 59.10 | 59.10 | -1.50% | 40,909,657 |
| Oct 8, 2025 | 60.53 | 61.01 | 57.12 | 60.00 | 60.00 | 1.35% | 51,600,547 |
| Oct 7, 2025 | 65.00 | 65.60 | 58.58 | 59.20 | 59.20 | -6.36% | 69,952,234 |
| Oct 6, 2025 | 59.58 | 63.22 | 58.93 | 63.22 | 63.22 | 11.60% | 64,816,237 |
| Oct 3, 2025 | 57.50 | 57.82 | 54.90 | 56.65 | 56.65 | 0.27% | 49,535,300 |
| Oct 2, 2025 | 54.01 | 56.50 | 52.76 | 56.50 | 56.50 | 7.91% | 53,494,947 |
| Oct 1, 2025 | 54.17 | 54.46 | 51.70 | 52.36 | 52.36 | 0.83% | 40,766,602 |
| Sep 30, 2025 | 51.76 | 52.50 | 50.65 | 51.93 | 51.93 | -2.42% | 32,520,593 |
| Sep 29, 2025 | 52.12 | 54.60 | 51.70 | 53.22 | 53.22 | 5.39% | 60,535,847 |
| Sep 26, 2025 | 49.58 | 51.37 | 47.31 | 50.50 | 50.50 | 1.88% | 40,936,211 |