BM Technologies, Inc.
BMTXAMEXTechnology
$5.00
+$0.00(+0.00%)
Market Cap$60442500
P/E Ratio—
52W High$5.16
52W Low$1.45
BM Technologies, Inc. (BMTX) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
bmtx · EOD price history · split-adj. · FMP · as of Jan 31, 2025
5-Year High5Y
$15.10
Nov 18, 2021
-66.9% from here
5-Year Low5Y
$1.41
Sep 14, 2023
+254.6% from low
IPO Priceadj.
$9.52
Sep 21, 2018
-47.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$13.91
Jun 9, 2021
-64.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BMTX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | $5.00 | $5.00 | $4.99 | $5.00 | $5.00 | 129K | +0.00% |
| Jan 30, 2025 | $5.00 | $5.00 | $4.99 | $5.00 | $5.00 | 196K | +0.00% |
| Jan 29, 2025 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 133K | +0.40% |
| Jan 28, 2025 | $4.99 | $4.99 | $4.98 | $4.98 | $4.98 | 71K | -0.20% |
| Jan 27, 2025 | $4.98 | $4.99 | $4.98 | $4.98 | $4.98 | 142K | +0.00% |
| Jan 24, 2025 | $4.99 | $4.99 | $4.98 | $4.99 | $4.99 | 172K | +0.00% |
| Jan 23, 2025 | $4.98 | $5.00 | $4.98 | $4.98 | $4.98 | 638K | +0.00% |
| Jan 22, 2025 | $4.98 | $4.99 | $4.98 | $4.98 | $4.98 | 163K | +0.00% |
| Jan 21, 2025 | $4.99 | $5.00 | $4.97 | $4.98 | $4.98 | 1.5M | -0.20% |
| Jan 17, 2025 | $5.00 | $5.00 | $4.97 | $4.98 | $4.98 | 535K | -0.40% |
| Jan 16, 2025 | $4.96 | $4.98 | $4.96 | $4.96 | $4.96 | 452K | +0.00% |
| Jan 15, 2025 | $4.95 | $4.98 | $4.90 | $4.91 | $4.91 | 153K | -0.81% |
| Jan 14, 2025 | $4.93 | $4.95 | $4.90 | $4.91 | $4.91 | 222K | -0.41% |
| Jan 13, 2025 | $4.88 | $4.95 | $4.88 | $4.91 | $4.91 | 225K | +0.61% |
| Jan 10, 2025 | $4.87 | $4.95 | $4.87 | $4.89 | $4.89 | 353K | +0.41% |
| Jan 8, 2025 | $4.88 | $4.91 | $4.84 | $4.88 | $4.88 | 445K | +0.00% |
| Jan 7, 2025 | $4.90 | $4.94 | $4.86 | $4.87 | $4.87 | 773K | -0.61% |
| Jan 6, 2025 | $4.94 | $4.94 | $4.90 | $4.90 | $4.90 | 231K | -0.81% |
| Jan 3, 2025 | $4.92 | $4.95 | $4.89 | $4.91 | $4.91 | 305K | -0.20% |
| Jan 2, 2025 | $4.91 | $4.95 | $4.89 | $4.89 | $4.89 | 338K | -0.41% |
Showing 1–20 of 916 records
Annual Stock Price Performance · BMTX
Jan 1 → Dec 31 · 5 years2025+1.8%$4.91 → $5.00
+1.8%
2024+130.7%$2.12 → $4.89
+130.7%
2023-60.3%$5.16 → $2.05
-60.3%
2022-42.8%$9.11 → $5.21
-42.8%
2021-31.4%$13.42 → $9.21
-31.4%
Best Year2024 · +130.7%
Worst Year2023 · -60.3%
Positive Years2 / 5
Avg Annual Return-0.4%
5Y Total Return-62.7%
5Y CAGR~-17.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in BMTX?
If you invested $1,000 in BMTX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$525
Total Return-47.5%
CAGR~-7.7% / yr
Profit$-475
Based on Sep 21, 2018 · $9.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
BM Technologies, Inc. (BMTX) is classified under Technology and trades on AMEX. The quote snapshot on this page shows a last price of $5.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BMTX price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BMTX historical stock pricesFMP EOD datasplit-adjusted OHLCV