MrBeast Historical Data

BEAST Page 2
Download
Date Close Price change Market cap Trading volume
Jun 7, 2025 $ 0.0112
+1.90%
$ 112,492 $ 9
Jun 6, 2025 $ 0.011
-0.55%
$ 110,108 $ 385
Jun 5, 2025 $ 0.0111
-7.19%
$ 111,224 $ 34
Jun 4, 2025 $ 0.012
-2.95%
$ 119,592 $ 437
Jun 3, 2025 $ 0.0123
-3.81%
$ 123,460 $ 424
Jun 2, 2025 $ 0.0128
+2.43%
$ 127,759 $ 28
Jun 1, 2025 $ 0.0125
-9.05%
$ 124,971 $ 2,690
May 31, 2025 $ 0.0138
+0.92%
$ 137,649 $ 903
May 30, 2025 $ 0.0101
-2.19%
$ 100,894 $ 20
May 29, 2025 $ 0.0104
-2.08%
$ 103,581 $ 149
May 28, 2025 $ 0.0105
-1.93%
$ 105,219 $ 261
May 27, 2025 $ 0.0107
+2.45%
$ 107,403 $ 151
May 26, 2025 $ 0.0105
+0.39%
$ 104,576 $ 20
May 25, 2025 $ 0.0104
+0.64%
$ 104,006 $ 1
May 24, 2025 $ 0.0104
+0.75%
$ 103,550 $ 14
May 23, 2025 $ 0.0104
-6.44%
$ 103,567 $ 200
May 22, 2025 $ 0.0111
+16.45%
$ 110,610 $ 1,503
May 21, 2025 $ 0.00954
-11.87%
$ 95,375 $ 1,678
May 20, 2025 $ 0.0109
-0.79%
$ 109,307 $ 58
May 19, 2025 $ 0.011
+1.93%
$ 109,578 $ 66
May 18, 2025 $ 0.0107
-1.45%
$ 106,844 $ 620
May 17, 2025 $ 0.0108
-6.29%
$ 108,218 $ 691
May 16, 2025 $ 0.0116
-0.19%
$ 116,267 $ 269
May 15, 2025 $ 0.0116
-0.53%
$ 115,642 $ 227
May 12, 2025 $ 0.0118
-0.31%
$ -- $ 271
May 11, 2025 $ 0.0117
-4.72%
$ 117,277 $ 239
May 10, 2025 $ 0.0123
+9.33%
$ 122,671 $ 174
May 9, 2025 $ 0.0111
+3.75%
$ 110,961 $ 375
May 8, 2025 $ 0.0107
+32.53%
$ 107,430 $ 2,502
May 7, 2025 $ 0.0081
+3.42%
$ 81,038 $ 8,774
May 6, 2025 $ 0.00783
-24.32%
$ 78,308 $ 4,265
May 5, 2025 $ 0.0104
+0.14%
$ 103,768 $ 55
May 4, 2025 $ 0.0104
-1.22%
$ 103,798 $ 6
May 3, 2025 $ 0.0105
-1.55%
$ 104,874 $ 114
May 2, 2025 $ 0.0106
-0.38%
$ 106,483 $ 65
May 1, 2025 $ 0.0107
+0.58%
$ 106,780 $ 501
Apr 30, 2025 $ 0.0106
-5.96%
$ 106,213 $ 10,170
Apr 29, 2025 $ 0.0118
+1.40%
$ -- $ 350
Apr 28, 2025 $ 0.0116
-1.64%
$ 116,439 $ 396
Apr 27, 2025 $ 0.0119
-2.25%
$ 118,934 $ 485
Apr 26, 2025 $ 0.0121
+2.96%
$ 120,656 $ 205
Apr 25, 2025 $ 0.0117
+1.10%
$ 116,895 $ 69
Apr 24, 2025 $ 0.0116
+3.78%
$ 115,933 $ 648
Apr 23, 2025 $ 0.0113
+0.00%
$ -- $ 1,419
Apr 17, 2025 $ 0.00927
+0.00%
$ -- $ 1,044
Apr 10, 2025 $ 0.0107
+0.00%
$ -- $ 0.1
Apr 3, 2025 $ 0.00857
+0.00%
$ -- $ 927
Mar 27, 2025 $ 0.0088
+0.00%
$ -- $ 43
Mar 20, 2025 $ 0.00837
+0.00%
$ -- $ 98
Mar 13, 2025 $ 0.00905
+0.00%
$ -- $ 487