Bitmine Immersion Technologies, Inc. (BMNR) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +14.4%
- 3M
- +88.9%
- YTD
- -14.3%
- 1Y
- -48.9%
- 3Y
- +21.2%
- 5Y
- -23.2%
Loading 10-year price history...
BMNR Historical Performance
BMNR Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +0.0%
- 2004 annual price return
- +0.0%
- 2005 annual price return
- -61.6%
- 2006 annual price return
- -84.2%
- 2007 annual price return
- -71.4%
- 2008 annual price return
- +102.0%
- 2009 annual price return
- -80.0%
- 2010 annual price return
- +133.3%
- 2011 annual price return
- -86.3%
- 2012 annual price return
- -95.0%
- 2013 annual price return
- -20.0%
- 2014 annual price return
- +127.3%
- 2015 annual price return
- -60.0%
- 2016 annual price return
- -28.3%
- 2017 annual price return
- -12.0%
- 2018 annual price return
- -73.3%
- 2019 annual price return
- +260.0%
- 2020 annual price return
- +83.3%
- 2021 annual price return
- -21.3%
- 2022 annual price return
- -77.2%
- 2023 annual price return
- -6.4%
- 2024 annual price return
- -35.0%
- 2025 annual price return
- +287.9%
- 2026 annual price return
- -44.6%
BMNR Stock Price Trajectory (2003–2026)
As of October 3, 2026, Bitmine Immersion Technologies, Inc. (BMNR) trades at $26.73, representing a -48.9% return over the past year. The stock has delivered a -73.3% total return over five years (-23.2% 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 23% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MARA (-39.8% 1Y), RIOT (+3.6% 1Y), and CLSK (-14.2% 1Y), BMNR has underperformed the peer group average. Compare BMNR vs MARA →
BMNR Historical Price Data · from 2003
Rows 1–50 of 2,968| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 26.45 | 27.38 | 26.27 | 26.73 | 29.30M | +1.14% |
| 2026-09-30 | 27.33 | 27.95 | 26.22 | 26.43 | 27.99M | -1.12% |
| 2026-09-29 | 27.81 | 27.88 | 26.35 | 26.73 | 30.97M | -0.41% |
| 2026-09-28 | 27.13 | 27.93 | 26.73 | 26.84 | 26.57M | -2.61% |
| 2026-09-25 | 28.28 | 28.39 | 26.92 | 27.56 | 31.40M | -1.68% |
| 2026-09-24 | 27.20 | 28.33 | 27.15 | 28.03 | 32.83M | +2.08% |
| 2026-09-23 | 28.18 | 28.55 | 27.30 | 27.46 | 35.84M | -4.52% |
| 2026-09-22 | 27.98 | 28.86 | 27.72 | 28.76 | 40.23M | +1.81% |
| 2026-09-21 | 27.56 | 28.33 | 27.08 | 28.25 | 51.27M | +8.70% |
| 2026-09-18 | 24.83 | 26.36 | 24.76 | 25.99 | 64.25M | +8.79% |
| 2026-09-17 | 23.46 | 24.57 | 23.23 | 23.89 | 41.63M | +4.73% |
| 2026-09-16 | 23.45 | 23.59 | 22.16 | 22.81 | 41.71M | -3.35% |
| 2026-09-15 | 24.59 | 24.71 | 23.00 | 23.60 | 48.70M | -8.39% |
| 2026-09-14 | 24.61 | 25.97 | 24.50 | 25.76 | 42.53M | +2.92% |
| 2026-09-11 | 24.51 | 26.97 | 24.28 | 25.03 | 62.37M | +3.43% |
| 2026-09-10 | 23.67 | 24.68 | 23.36 | 24.20 | 25.84M | -0.04% |
| 2026-09-09 | 25.50 | 25.58 | 24.12 | 24.21 | 27.85M | -2.26% |
| 2026-09-08 | 24.76 | 25.21 | 24.20 | 24.77 | 29.67M | -0.80% |
| 2026-09-04 | 25.34 | 25.49 | 24.52 | 24.97 | 45.68M | -5.60% |
| 2026-09-03 | 23.86 | 26.59 | 23.79 | 26.45 | 65.72M | +14.70% |
| 2026-09-02 | 23.09 | 23.54 | 22.81 | 23.06 | 26.47M | -1.33% |
| 2026-09-01 | 24.39 | 24.58 | 23.05 | 23.37 | 39.73M | -7.70% |
| 2026-08-31 | 23.96 | 25.46 | 23.70 | 25.32 | 41.00M | +6.39% |
| 2026-08-28 | 25.10 | 25.68 | 23.75 | 23.80 | 50.63M | -7.14% |
| 2026-08-27 | 25.91 | 26.91 | 25.11 | 25.63 | 55.51M | +2.89% |
| 2026-08-26 | 24.24 | 25.25 | 24.12 | 24.91 | 34.74M | +0.36% |
| 2026-08-25 | 23.80 | 25.78 | 23.59 | 24.82 | 61.29M | +2.82% |
| 2026-08-24 | 23.60 | 24.94 | 23.23 | 24.14 | 66.62M | +5.74% |
| 2026-08-21 | 22.25 | 23.34 | 21.90 | 22.83 | 59.49M | +5.84% |
| 2026-08-20 | 21.46 | 21.80 | 20.62 | 21.57 | 64.92M | +6.57% |
| 2026-08-19 | 18.53 | 20.90 | 18.37 | 20.24 | 75.67M | +10.72% |
| 2026-08-18 | 18.34 | 18.95 | 18.26 | 18.28 | 20.74M | -2.40% |
| 2026-08-17 | 18.20 | 19.00 | 18.11 | 18.73 | 30.95M | +3.60% |
| 2026-08-14 | 18.00 | 18.23 | 17.40 | 18.08 | 26.29M | -1.15% |
| 2026-08-13 | 17.88 | 18.47 | 17.67 | 18.29 | 24.39M | +2.24% |
| 2026-08-12 | 18.36 | 18.42 | 17.84 | 17.89 | 21.89M | -1.11% |
| 2026-08-11 | 18.27 | 18.47 | 17.64 | 18.09 | 19.61M | -0.06% |
| 2026-08-10 | 18.75 | 18.86 | 18.06 | 18.10 | 27.67M | -3.83% |
| 2026-08-07 | 18.86 | 19.30 | 18.13 | 18.82 | 29.94M | +2.84% |
| 2026-08-06 | 18.02 | 18.71 | 17.83 | 18.30 | 25.00M | -0.71% |
| 2026-08-05 | 18.10 | 18.60 | 17.58 | 18.43 | 29.28M | +1.82% |
| 2026-08-04 | 17.48 | 18.19 | 17.31 | 18.10 | 28.71M | +3.90% |
| 2026-08-03 | 16.96 | 17.55 | 16.63 | 17.42 | 21.90M | +0.81% |
| 2026-07-31 | 17.77 | 17.77 | 16.52 | 17.28 | 35.75M | -4.42% |
| 2026-07-30 | 16.98 | 18.23 | 16.86 | 18.08 | 35.75M | +8.98% |
| 2026-07-29 | 17.49 | 17.73 | 16.53 | 16.59 | 32.46M | -5.58% |
| 2026-07-28 | 17.07 | 17.89 | 16.33 | 17.57 | 33.50M | -1.95% |
| 2026-07-27 | 16.70 | 18.32 | 16.67 | 17.92 | 62.61M | +13.49% |
| 2026-07-24 | 16.59 | 16.61 | 15.52 | 15.79 | 31.76M | -4.82% |
| 2026-07-23 | 17.23 | 17.86 | 16.29 | 16.59 | 42.77M | -6.48% |
BMNR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BMNR — Frequently Asked Questions
Quick answers to the most common questions about buying BMNR stock.
How has BMNR stock performed recently?
BMNR declined -48.9% over the past year, below its 5-year annualized CAGR of -23.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is BMNR's all-time high price?
Bitmine Immersion Technologies, Inc. reached $999999.00 on 2006-03-29. The 52-week high is $65.60. Current 1-year return of -48.9% places the stock further from 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.