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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bmtx · 日线历史（复权）· FMP · 截至 2025年1月31日
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.
关于价格历史与 OHLCV 数据
BM Technologies, Inc.（BMTX）所属板块为 Technology，主要交易场所为 AMEX。本页行情快照中的最近价为 $5.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMTX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMTX 历史股价FMP 日线复权 OHLCV