Riot Platforms, Inc. (1RIOT) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

MTA

Currency in EUR

18.12

+0.34 (+1.92%)

Closed

Aug 25, 2026

Day's Range

17.49

18.17

52 wk Range

10.19

25.53

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	21.57	22.49	21.42	22.49	2.28K
May 27, 2026	22.50	22.78	22.08	22.45	867
May 28, 2026	22.85	24.43	22.85	24.22	1.94K
May 29, 2026	23.93	23.96	23.21	23.21	2.05K
Jun 1, 2026	23.36	23.81	22.72	23.81	1.71K
Jun 2, 2026	24.20	24.62	24.01	24.36	675
Jun 3, 2026	23.78	24.33	23.56	24.14	1.51K
Jun 4, 2026	23.64	23.64	22.62	23.34	2.44K
Jun 5, 2026	23.51	23.51	21.38	21.40	2.90K
Jun 8, 2026	21.90	22.11	21.78	22.11	429

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup