MrBeast Historical Data

BEAST Page 3
Download
Date Close Price change Market cap Trading volume
Dec 14, 12 AM $ 0.0358
-7.60%
$ 357,771 $ 15,788
Dec 13, 11 PM $ 0.0394
-2.68%
$ 394,043 $ 16,527
Dec 13, 10 PM $ 0.0412
-2.00%
$ 412,273 $ 17,312
Dec 13, 9 PM $ 0.0412
-3.25%
$ 411,863 $ 17,102
Dec 13, 8 PM $ 0.0424
+3.86%
$ 424,446 $ 18,266
Dec 13, 7 PM $ 0.0413
+2.22%
$ 412,818 $ 17,583
Dec 13, 6 PM $ 0.0417
-7.23%
$ 417,326 $ 17,499
Dec 13, 5 PM $ 0.0452
-2.02%
$ 451,793 $ 18,962
Dec 13, 4 PM $ 0.0462
-4.06%
$ 462,315 $ 19,337
Dec 13, 3 PM $ 0.0488
+3.54%
$ 487,717 $ 20,555
Dec 13, 2 PM $ 0.0469
+0.13%
$ 468,669 $ 19,379
Dec 13, 11 AM $ 0.0468
+0.33%
$ 468,075 $ 19,360
Dec 13, 10 AM $ 0.0465
+5.18%
$ 464,811 $ 19,164
Dec 13, 9 AM $ 0.0443
+0.70%
$ 443,020 $ 18,200
Dec 13, 3 AM $ 0.0476
-1.44%
$ 476,077 $ 19,970
Dec 13, 2 AM $ 0.0483
+0.20%
$ 482,825 $ 19,920
Dec 13, 1 AM $ 0.0485
+2.01%
$ 484,573 $ 20,182
Dec 13, 12 AM $ 0.0475
-5.56%
$ 474,910 $ 20,292
Dec 12, 11 PM $ 0.0525
+1.74%
$ 524,565 $ 21,515
Dec 12, 10 PM $ 0.0513
+2.20%
$ 513,489 $ 21,073
Dec 12, 9 PM $ 0.0505
+2.20%
$ 504,611 $ 20,939
Dec 12, 8 PM $ 0.0495
-2.29%
$ 494,821 $ 20,519
Dec 12, 7 PM $ 0.0502
+10.46%
$ 501,848 $ 20,446
Dec 12, 6 PM $ 0.0457
-0.45%
$ 457,310 $ 18,924
Dec 12, 12 PM $ 0.0738
+0.00%
$ 738,475 $ 29,645
Dec 12, 11 AM $ 0.0737
+2.00%
$ 737,045 $ 29,061
Dec 12, 10 AM $ 0.0722
+1.14%
$ 721,573 $ 28,887
Dec 12, 9 AM $ 0.0706
+1.45%
$ 705,579 $ 27,141
Dec 12, 8 AM $ 0.0699
+0.00%
$ 698,871 $ 28,040
Dec 12, 7 AM $ 0.0699
-3.70%
$ 698,976 $ 28,315
Dec 12, 3 AM $ 0.0765
-1.08%
$ 765,494 $ 30,586
Dec 12, 2 AM $ 0.08
+10.59%
$ 800,131 $ 31,575
Dec 12, 1 AM $ 0.0757
-14.18%
$ 756,787 $ 29,983
Dec 11, 11 PM $ 0.0834
+1.76%
$ 833,736 $ 32,450
Dec 11, 10 PM $ 0.0826
+2.93%
$ 825,771 $ 32,511
Dec 11, 9 PM $ 0.0808
+36.59%
$ 808,448 $ 31,956
Dec 11, 8 PM $ 0.0593
-3.69%
$ 592,959 $ 23,950
Dec 11, 7 PM $ 0.0639
-0.13%
$ 638,708 $ 24,923
Dec 11, 6 PM $ 0.0623
+5.34%
$ 622,871 $ 24,141
Dec 11, 5 PM $ 0.0573
+4.08%
$ 573,436 $ 22,338
Dec 11, 4 PM $ 0.0547
-13.35%
$ 546,966 $ 21,191
Dec 11, 3 PM $ 0.0649
-15.04%
$ 648,569 $ 25,250
Dec 11, 2 PM $ 0.0769
-11.22%
$ 768,672 $ 30,846
Dec 11, 1 PM $ 0.0848
+3.02%
$ 847,881 $ 33,191
Dec 11, 12 PM $ 0.083
-3.68%
$ 829,726 $ 33,632
Dec 11, 11 AM $ 0.086
-2.04%
$ 859,971 $ 33,905
Dec 11, 10 AM $ 0.088
-6.03%
$ 879,812 $ 35,138
Dec 11, 9 AM $ 0.0943
-0.05%
$ 943,195 $ 37,634
Dec 11, 8 AM $ 0.0948
-8.02%
$ 948,497 $ 38,426
Dec 11, 1 AM $ 0.178
-17.53%
$ 1.78 million $ 65,164