BitMine Immersion Technologies, Inc. 9.5% Series A Perpetual Preferred Stock
BMNP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $96.50 | $97.33 | $96.50 | $97.26 | +0.27% | 10.99K |
| Oct 30, 2026 | $97.24 | $97.68 | $96.50 | $97.00 | -0.70% | 44.66K |
| Oct 29, 2026 | $97.46 | $97.69 | $97.46 | $97.68 | +0.24% | 26.33K |
| Oct 28, 2026 | $97.00 | $97.73 | $97.00 | $97.45 | +0.51% | 7.68K |
| Oct 27, 2026 | $97.00 | $97.23 | $96.65 | $96.96 | -0.22% | 5.68K |
| Oct 26, 2026 | $97.74 | $97.74 | $97.00 | $97.17 | +0.18% | 7.31K |
| Oct 23, 2026 | $97.70 | $97.70 | $96.75 | $97.00 | +0.01% | 24.40K |
| Oct 22, 2026 | $97.41 | $97.46 | $96.94 | $96.99 | -0.52% | 12.94K |
| Oct 21, 2026 | $98.25 | $98.25 | $97.50 | $97.50 | 0.00% | 25.81K |
| Oct 20, 2026 | $97.97 | $98.18 | $97.01 | $97.50 | +0.78% | 13.73K |
| Oct 19, 2026 | $98.33 | $98.33 | $96.51 | $96.75 | +0.09% | 12.36K |
| Oct 16, 2026 | $98.91 | $98.91 | $96.66 | $96.66 | -2.25% | 16.25K |
| Oct 15, 2026 | $98.75 | $99.20 | $98.37 | $98.88 | -0.12% | 14.75K |
| Oct 14, 2026 | $99.87 | $99.87 | $98.52 | $99.00 | -0.25% | 23.38K |
| Oct 13, 2026 | $99.78 | $99.78 | $99.02 | $99.25 | -0.21% | 13.00K |
| Oct 12, 2026 | $99.68 | $99.68 | $99.22 | $99.46 | -0.07% | 4.86K |
| Oct 9, 2026 | $99.42 | $99.53 | $98.98 | $99.53 | +0.48% | 6.48K |
| Oct 8, 2026 | $99.69 | $99.69 | $99.05 | $99.05 | -0.64% | 18.91K |
| Oct 7, 2026 | $99.47 | $99.91 | $99.07 | $99.69 | +0.18% | 29.52K |
| Oct 6, 2026 | $99.89 | $99.89 | $99.16 | $99.52 | -0.05% | 17.67K |
| Oct 5, 2026 | $99.35 | $99.60 | $99.35 | $99.56 | +0.08% | 10.81K |
| Oct 2, 2026 | $99.67 | $99.67 | $99.15 | $99.48 | +0.27% | 4.13K |
| Oct 1, 2026 | $99.40 | $99.55 | $99.06 | $99.22 | -0.28% | 21.04K |
| Sep 30, 2026 | $99.38 | $99.67 | $99.38 | $99.50 | +0.12% | 10.70K |
| Sep 29, 2026 | $99.50 | $99.69 | $99.20 | $99.38 | +0.22% | 38.58K |
| Sep 28, 2026 | $99.75 | $99.75 | $99.10 | $99.16 | -0.30% | 5.14K |
| Sep 25, 2026 | $99.87 | $99.87 | $99.06 | $99.46 | -0.04% | 36.73K |
| Sep 24, 2026 | $99.88 | $99.88 | $99.06 | $99.50 | +0.00% | 6.51K |
| Sep 23, 2026 | $99.50 | $99.59 | $99.01 | $99.50 | +0.14% | 3.49K |
| Sep 22, 2026 | $99.41 | $99.62 | $98.84 | $99.36 | +0.62% | 14.90K |
| Sep 21, 2026 | $98.06 | $99.62 | $97.84 | $98.75 | +0.86% | 26.67K |
| Sep 18, 2026 | $97.72 | $98.33 | $97.50 | $97.91 | +0.45% | 13.45K |
| Sep 17, 2026 | $97.62 | $97.70 | $97.06 | $97.47 | -0.29% | 39.34K |
| Sep 16, 2026 | $97.75 | $98.34 | $97.75 | $97.75 | -0.09% | 8.17K |
| Sep 15, 2026 | $98.80 | $99.50 | $97.65 | $97.84 | -1.19% | 28.12K |
| Sep 14, 2026 | $98.00 | $99.18 | $98.00 | $99.02 | +0.39% | 10.49K |
| Sep 11, 2026 | $98.50 | $99.20 | $97.25 | $98.64 | +0.91% | 34.13K |
| Sep 10, 2026 | $98.13 | $98.25 | $97.44 | $97.75 | -0.15% | 12.29K |
| Sep 9, 2026 | $98.69 | $98.69 | $97.70 | $97.90 | -0.10% | 7.50K |
| Sep 8, 2026 | $98.68 | $98.68 | $96.91 | $98.00 | -0.11% | 12.61K |
| Sep 4, 2026 | $98.18 | $98.30 | $97.80 | $98.11 | +0.18% | 9.36K |
| Sep 3, 2026 | $98.61 | $98.70 | $97.00 | $97.93 | -0.27% | 26.22K |
| Sep 2, 2026 | $98.37 | $98.50 | $97.70 | $98.20 | +0.39% | 19.08K |
| Sep 1, 2026 | $99.20 | $99.20 | $96.98 | $97.82 | -0.34% | 25.16K |
| Aug 31, 2026 | $96.00 | $98.25 | $96.00 | $98.15 | +1.51% | 42.44K |
| Aug 28, 2026 | $96.99 | $96.99 | $95.90 | $96.69 | -0.02% | 35.94K |
| Aug 27, 2026 | $95.59 | $96.99 | $95.59 | $96.71 | +1.69% | 23.84K |
| Aug 26, 2026 | $95.98 | $96.98 | $95.10 | $95.10 | +0.35% | 88.58K |
| Aug 25, 2026 | $94.13 | $95.00 | $93.73 | $94.77 | +0.72% | 37.37K |
| Aug 24, 2026 | $93.74 | $94.90 | $92.90 | $94.09 | +0.89% | 75.89K |
| Aug 21, 2026 | $92.10 | $93.75 | $92.10 | $93.26 | +1.48% | 56.30K |
| Aug 20, 2026 | $92.02 | $92.02 | $91.40 | $91.90 | +0.55% | 42.39K |
| Aug 19, 2026 | $92.00 | $92.00 | $90.68 | $91.40 | +0.44% | 35.17K |
| Aug 18, 2026 | $89.21 | $91.64 | $89.21 | $91.00 | +0.22% | 29.57K |
| Aug 17, 2026 | $92.01 | $92.01 | $90.75 | $90.80 | +0.22% | 44.33K |
| Aug 14, 2026 | $91.19 | $91.19 | $90.15 | $90.60 | +0.45% | 96.55K |
| Aug 13, 2026 | $89.84 | $91.00 | $85.00 | $90.20 | +0.02% | 83.83K |
| Aug 12, 2026 | $90.25 | $90.45 | $90.00 | $90.18 | -0.02% | 23.70K |
| Aug 11, 2026 | $89.65 | $90.25 | $89.65 | $90.20 | +0.36% | 10.75K |
| Aug 10, 2026 | $89.97 | $90.43 | $89.50 | $89.88 | — | 5.16K |