MrBeast Historical Data

BEAST Page 2
Download
Date Close Price change Market cap Trading volume
Dec 18, 6 AM $ 0.031
+0.00%
$ 310,168 $ 13,831
Dec 18, 4 AM $ 0.0314
+0.00%
$ 313,642 $ 14,114
Dec 17, 11 PM $ 0.032
-0.63%
$ 320,422 $ 14,115
Dec 17, 10 PM $ 0.0323
+0.00%
$ 322,791 $ 13,929
Dec 17, 9 PM $ 0.0316
-2.51%
$ 316,302 $ 13,929
Dec 17, 8 PM $ 0.0323
+0.00%
$ 323,374 $ 13,732
Dec 17, 5 PM $ 0.0312
+0.00%
$ 312,252 $ 14,515
Dec 17, 4 PM $ 0.0331
+0.00%
$ 330,521 $ 14,593
Dec 17, 3 PM $ 0.0332
+5.15%
$ 332,341 $ 13,875
Dec 17, 1 PM $ 0.0312
-5.13%
$ 312,346 $ 13,839
Dec 17, 6 AM $ 0.0336
-0.23%
$ 335,695 $ 14,700
Dec 17, 5 AM $ 0.0339
+0.00%
$ 339,390 $ 123,327
Dec 16, 11 PM $ 0.0319
+0.00%
$ 319,113 $ 13,761
Dec 16, 10 PM $ 0.0316
+1.38%
$ 316,266 $ 13,571
Dec 16, 9 PM $ 0.0309
+0.00%
$ 309,396 $ 13,438
Dec 16, 8 PM $ 0.0309
+0.00%
$ 309,100 $ 14,532
Dec 16, 7 PM $ 0.0335
-0.50%
$ 335,225 $ 14,603
Dec 16, 12 PM $ 0.0337
+0.00%
$ 337,213 $ 13,641
Dec 16, 10 AM $ 0.0317
-3.51%
$ 316,530 $ 13,647
Dec 16, 9 AM $ 0.033
-1.27%
$ 329,999 $ 14,204
Dec 16, 8 AM $ 0.0337
-6.65%
$ 336,619 $ 15,520
Dec 16, 5 AM $ 0.035
+0.00%
$ 350,061 $ 14,467
Dec 16, 4 AM $ 0.0337
+0.87%
$ 336,839 $ 14,409
Dec 16, 1 AM $ 0.0337
+0.33%
$ 336,833 $ 14,405
Dec 16, 12 AM $ 0.0329
+0.00%
$ 328,946 $ 14,668
Dec 15, 10 PM $ 0.0343
+0.00%
$ 343,315 $ 13,763
Dec 15, 9 PM $ 0.0323
+0.00%
$ 322,580 $ 14,142
Dec 15, 3 PM $ 0.0333
-3.89%
$ 332,675 $ 14,531
Dec 15, 10 AM $ 0.0365
+0.00%
$ 365,271 $ 15,447
Dec 15, 9 AM $ 0.0364
-1.53%
$ 363,795 $ 15,884
Dec 15, 8 AM $ 0.0374
+0.00%
$ 374,344 $ 16,274
Dec 15, 4 AM $ 0.0384
+0.00%
$ 383,776 $ 16,689
Dec 15, 3 AM $ 0.0394
+0.00%
$ 394,339 $ 16,267
Dec 15, 1 AM $ 0.0385
+8.64%
$ 384,699 $ 14,958
Dec 14, 10 PM $ 0.0358
+0.00%
$ 358,275 $ 15,038
Dec 14, 9 PM $ 0.0357
+1.08%
$ 357,307 $ 14,875
Dec 14, 8 PM $ 0.0357
-0.55%
$ 357,203 $ 15,102
Dec 14, 7 PM $ 0.0361
-0.26%
$ 361,020 $ 15,214
Dec 14, 6 PM $ 0.0362
-0.19%
$ 362,029 $ 15,207
Dec 14, 5 PM $ 0.0366
+0.00%
$ 366,059 $ 15,372
Dec 14, 1 PM $ 0.0366
+0.14%
$ 365,973 $ 15,404
Dec 14, 12 PM $ 0.0367
+0.00%
$ 366,920 $ 15,186
Dec 14, 10 AM $ 0.0362
+0.00%
$ 361,816 $ 15,162
Dec 14, 9 AM $ 0.0362
+0.00%
$ 361,846 $ 14,968
Dec 14, 7 AM $ 0.0357
+0.33%
$ 356,022 $ 14,916
Dec 14, 6 AM $ 0.035
-6.40%
$ 350,198 $ 15,254
Dec 14, 5 AM $ 0.0375
+0.00%
$ 375,124 $ 15,350
Dec 14, 4 AM $ 0.0367
+0.00%
$ 366,744 $ 15,389
Dec 14, 2 AM $ 0.0369
+0.00%
$ 368,516 $ 15,288
Dec 14, 1 AM $ 0.0366
+2.22%
$ 366,127 $ 15,211