Bitmine Immersion Technologies, Inc. (BMNR) Stock Price History
Historical prices from 2003 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
BMNR Stock Price Trajectory (2003–2026)
As of March 1, 2026, Bitmine Immersion Technologies, Inc. (BMNR) trades at $18.98, representing a +251.5% return over the past year. The stock has delivered a -43.0% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on March 29, 2006. From this peak, BMNR has corrected -100.0%, currently trading 47% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers IREN (+397.0% 1Y), WULF (+287.1% 1Y), and CIFR (+282.4% 1Y), BMNR has underperformed the peer group average. Compare BMNR vs IREN →
Historical Price Data
Showing 30 of 2,820 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 19.74 | 19.85 | 18.88 | 18.98 | 18 | -7.14% |
| 2026-02-26 | 21.45 | 21.60 | 19.91 | 20.44 | 20 | -4.93% |
| 2026-02-25 | 20.50 | 22.17 | 20.48 | 21.50 | 21 | +10.60% |
| 2026-02-24 | 18.75 | 19.60 | 18.65 | 19.44 | 19 | +1.14% |
| 2026-02-23 | 19.50 | 19.68 | 18.81 | 19.22 | 19 | -4.52% |
| 2026-02-20 | 19.78 | 20.41 | 19.68 | 20.13 | 20 | +0.85% |
| 2026-02-19 | 19.50 | 19.96 | 19.25 | 19.96 | 30.97M | +0.71% |
| 2026-02-18 | 20.08 | 20.67 | 19.59 | 19.82 | 28.17M | -2.70% |
| 2026-02-17 | 20.55 | 20.65 | 20.35 | 20.37 | 1.84M | -2.81% |
| 2026-02-13 | 20.24 | 21.59 | 20.04 | 20.96 | 49.00M | +6.18% |
| 2026-02-12 | 19.98 | 20.06 | 18.68 | 19.74 | 39.62M | +1.39% |
| 2026-02-11 | 20.56 | 20.56 | 19.02 | 19.47 | 33.39M | -2.41% |
| 2026-02-10 | 20.70 | 21.27 | 19.95 | 19.95 | 39.37M | -6.99% |
| 2026-02-09 | 19.40 | 21.75 | 19.33 | 21.45 | 48.29M | +4.79% |
| 2026-02-06 | 18.77 | 20.70 | 18.70 | 20.47 | 74.07M | +17.64% |
| 2026-02-05 | 19.25 | 20.07 | 17.19 | 17.40 | 74.11M | -14.29% |
| 2026-02-04 | 21.87 | 21.98 | 19.90 | 20.30 | 55.10M | -9.17% |
| 2026-02-03 | 23.09 | 23.09 | 21.04 | 22.35 | 46.87M | -1.97% |
| 2026-02-02 | 22.88 | 24.08 | 22.58 | 22.80 | 54.53M | -9.16% |
| 2026-01-30 | 26.00 | 26.52 | 24.55 | 25.10 | 45.27M | -5.99% |
| 2026-01-29 | 28.68 | 28.73 | 26.02 | 26.70 | 58.17M | -9.89% |
| 2026-01-28 | 29.96 | 30.55 | 29.46 | 29.63 | 34.00M | +1.02% |
| 2026-01-27 | 27.86 | 29.48 | 27.72 | 29.33 | 31.51M | +5.50% |
| 2026-01-26 | 27.75 | 28.74 | 27.54 | 27.80 | 32.68M | -3.29% |
| 2026-01-24 | 28.63 | 29.76 | 27.94 | 28.75 | 28.27M | -0.19% |
| 2026-01-23 | 28.63 | 29.76 | 27.94 | 28.80 | 28.63M | -0.35% |
| 2026-01-22 | 29.48 | 29.63 | 28.32 | 28.90 | 32.59M | -1.53% |
| 2026-01-21 | 28.36 | 29.45 | 26.76 | 29.35 | 51.36M | +3.93% |
| 2026-01-20 | 28.77 | 29.30 | 28.04 | 28.24 | 50.47M | -9.37% |
| 2026-01-16 | 30.86 | 31.49 | 29.78 | 31.16 | 44.18M | +0.94% |
See BMNR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BMNR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare BMNR vs JPM
See how BMNR stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has BMNR stock performed recently?
BMNR returned +251.5% over the past year, beating its 5-year annualized CAGR of -43.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BMNR's all-time high price?
Bitmine Immersion Technologies, Inc. reached $999999.00 on 2006-03-29. The 52-week high is $161.00. Current 1-year return of +251.5% places the stock closer to historical peaks.
Where can I download BMNR historical price data?
This page provides BMNR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.