MrBeast Historical Data

BEAST Page 3
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 0.0115
+0.00%
$ -- $ 110
Feb 27, 2025 $ 0.011
+0.00%
$ -- $ 326
Feb 20, 2025 $ 0.0191
-3.49%
$ -- $ 1,267
Feb 19, 2025 $ 0.0199
+2.35%
$ 198,551 $ 984
Feb 18, 2025 $ 0.0193
-8.44%
$ 193,476 $ 2,642
Feb 17, 2025 $ 0.0211
+14.80%
$ 210,854 $ 3,408
Feb 16, 2025 $ 0.0184
+3.76%
$ 183,525 $ 1,331
Feb 15, 2025 $ 0.0176
+0.08%
$ 176,365 $ 609
Feb 14, 2025 $ 0.0176
-0.92%
$ 176,261 $ 816
Feb 13, 2025 $ 0.0178
-4.14%
$ 177,781 $ 835
Feb 12, 2025 $ 0.0188
-9.67%
$ 187,739 $ 3,178
Feb 11, 2025 $ 0.0208
+2.94%
$ 208,442 $ 2,315
Feb 10, 2025 $ 0.0202
-0.68%
$ 201,860 $ 2,131
Feb 9, 2025 $ 0.0201
-1.91%
$ 201,393 $ 3,669
Feb 8, 2025 $ 0.0205
-3.95%
$ 205,484 $ 1,904
Feb 7, 2025 $ 0.0214
+4.40%
$ 214,214 $ 4,410
Feb 6, 2025 $ 0.0204
-3.33%
$ 204,394 $ 823
Feb 5, 2025 $ 0.0209
+0.40%
$ 209,301 $ 130
Feb 4, 2025 $ 0.0207
-9.33%
$ 206,754 $ 762
Feb 3, 2025 $ 0.0227
-1.98%
$ 227,227 $ 927
Feb 2, 2025 $ 0.0229
-10.92%
$ 228,644 $ 1,817
Feb 1, 2025 $ 0.0257
-0.48%
$ 256,843 $ 1,805
Jan 31, 2025 $ 0.0259
+12.20%
$ 258,691 $ 8,390
Jan 30, 2025 $ 0.0235
+2.16%
$ 234,673 $ 6,522
Jan 29, 2025 $ 0.0231
-1.30%
$ 231,171 $ 1,175
Jan 28, 2025 $ 0.0233
-23.66%
$ 232,683 $ 7,875
Jan 27, 2025 $ 0.0302
-7.89%
$ 302,087 $ 11,917
Jan 26, 2025 $ 0.0329
-2.95%
$ 328,873 $ 50,667
Jan 25, 2025 $ 0.034
+34.17%
$ 339,741 $ 29,762
Jan 24, 2025 $ 0.0253
+23.05%
$ 253,028 $ 11,140
Jan 23, 2025 $ 0.0205
-0.73%
$ 204,930 $ 13,859
Jan 22, 2025 $ 0.0206
-11.65%
$ 206,327 $ 9,772
Jan 21, 2025 $ 0.0234
-23.45%
$ 233,937 $ 31,088
Jan 20, 2025 $ 0.0314
+55.34%
$ 313,701 $ 101,255
Jan 19, 2025 $ 0.0238
+191.85%
$ 237,894 $ 297,547
Jan 18, 2025 $ 0.00815
-4.96%
$ 81,542 $ 642
Jan 17, 2025 $ 0.00859
-21.38%
$ 85,913 $ 8,202
Jan 16, 2025 $ 0.0109
-5.23%
$ 108,908 $ 290
Jan 15, 2025 $ 0.0114
+15.26%
$ 114,468 $ 1,497
Jan 14, 2025 $ 0.00995
+4.45%
$ 99,538 $ 889
Jan 13, 2025 $ 0.00993
-7.24%
$ 99,342 $ 749
Jan 12, 2025 $ 0.0107
-3.21%
$ 106,526 $ 868
Jan 11, 2025 $ 0.011
-2.49%
$ 110,314 $ 714
Jan 10, 2025 $ 0.0113
+5.01%
$ 113,266 $ 458
Jan 9, 2025 $ 0.0108
-3.62%
$ 107,664 $ 174
Jan 8, 2025 $ 0.0112
-3.25%
$ 111,636 $ 791
Jan 7, 2025 $ 0.0116
-8.70%
$ 115,557 $ 860
Jan 6, 2025 $ 0.0127
-1.17%
$ 127,486 $ 1,116
Jan 5, 2025 $ 0.0129
-2.21%
$ 128,689 $ 794
Jan 4, 2025 $ 0.0131
-0.71%
$ 131,489 $ 522