Bitmine Immersion Technologies, Inc. (BMNR) Stock Price History
Historical prices from 2003 to 2026
Loading 10-year price history...
BMNR Historical Performance
Short-Term Returns
BMNR Stock Price Trajectory (2003–2026)
As of May 8, 2026, Bitmine Immersion Technologies, Inc. (BMNR) trades at $22.00, representing a +157.0% return over the past year. The stock has delivered a -19.1% total return over five years (-4.2% CAGR), 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 37% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MARA (-4.7% 1Y), RIOT (+207.5% 1Y), and CLSK (+74.1% 1Y), BMNR has underperformed the peer group average. Compare BMNR vs MARA →
BMNR Historical Price Data (2025–2026)
Showing 30 of 2,867 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 22.60 | 22.73 | 21.38 | 22.00 | 36.14M | -3.97% |
| 2026-05-06 | 23.00 | 23.47 | 22.63 | 22.91 | 35.83M | -0.82% |
| 2026-05-05 | 23.20 | 23.34 | 22.56 | 23.10 | 7.15M | +1.36% |
| 2026-05-04 | 22.16 | 23.17 | 22.16 | 22.79 | 42.87M | +4.16% |
| 2026-05-01 | 21.66 | 22.09 | 21.44 | 21.88 | 29.37M | +2.24% |
| 2026-04-30 | 20.73 | 21.41 | 20.52 | 21.40 | 24.10M | +3.58% |
| 2026-04-29 | 21.27 | 21.30 | 20.19 | 20.66 | 31.83M | -3.82% |
| 2026-04-28 | 21.01 | 21.68 | 20.58 | 21.48 | 26.85M | -0.32% |
| 2026-04-27 | 22.03 | 22.41 | 21.43 | 21.55 | 30.97M | -2.66% |
| 2026-04-24 | 22.41 | 22.51 | 21.67 | 22.14 | 25.77M | +0.64% |
| 2026-04-23 | 22.61 | 23.05 | 21.65 | 22.00 | 39.04M | -5.62% |
| 2026-04-22 | 22.85 | 23.44 | 22.69 | 23.31 | 46.58M | +7.37% |
| 2026-04-21 | 22.65 | 22.82 | 21.70 | 21.71 | 34.69M | -3.64% |
| 2026-04-20 | 22.18 | 22.75 | 21.58 | 22.53 | 36.90M | -1.83% |
| 2026-04-17 | 23.02 | 24.11 | 22.67 | 22.95 | 62.65M | +2.27% |
| 2026-04-16 | 22.39 | 22.50 | 21.56 | 22.44 | 34.39M | +0.45% |
| 2026-04-15 | 21.68 | 22.44 | 21.15 | 22.34 | 39.12M | +4.00% |
| 2026-04-14 | 22.36 | 23.16 | 21.09 | 21.48 | 59.86M | -0.14% |
| 2026-04-13 | 20.98 | 22.03 | 20.68 | 21.51 | 49.57M | +1.08% |
| 2026-04-10 | 21.58 | 21.77 | 20.99 | 21.28 | 28.38M | -1.12% |
| 2026-04-08 | 21.73 | 21.96 | 20.64 | 21.52 | 38.66M | +6.69% |
| 2026-04-07 | 20.06 | 20.22 | 19.30 | 20.17 | 31.37M | -2.09% |
| 2026-04-06 | 20.00 | 20.97 | 19.97 | 20.60 | 40.59M | +5.91% |
| 2026-04-02 | 18.86 | 19.54 | 18.30 | 19.45 | 38.08M | -1.17% |
| 2026-04-01 | 19.98 | 20.38 | 19.50 | 19.68 | 40.80M | -0.56% |
| 2026-03-31 | 18.51 | 19.98 | 18.36 | 19.79 | 69.70M | +8.14% |
| 2026-03-30 | 19.18 | 19.19 | 17.84 | 18.30 | 54.44M | -0.49% |
| 2026-03-27 | 19.09 | 19.14 | 18.28 | 18.39 | 51.59M | -5.55% |
| 2026-03-26 | 20.28 | 20.72 | 19.45 | 19.47 | 44.45M | -8.33% |
| 2026-03-25 | 21.40 | 21.88 | 20.75 | 21.24 | 37.93M | +2.12% |
See BMNR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BMNR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BMNR vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBMNR — Frequently Asked Questions
Quick answers to the most common questions about buying BMNR stock.
How has BMNR stock performed recently?
BMNR returned +157.0% over the past year, beating its 5-year annualized CAGR of -4.2%. 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 +157.0% 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.