MrBeast Historical Data

BEAST
Download
Date Close Price change Market cap Trading volume
Yesterday $ 0.0174
+0.00%
$ 173,457 $ 2
Yesterday $ 0.0174
+0.96%
$ 173,654 $ 2
Mar 26, 2026 $ 0.018
-1.24%
$ -- $ 12
Feb 9, 2026 $ 0.0198
+20.01%
$ -- $ 37
Feb 8, 2026 $ 0.0165
-3.34%
$ 165,111 $ 24
Feb 6, 2026 $ 0.0162
+14.14%
$ 162,119 $ 14
Jan 22, 2026 $ 0.0236
+0.91%
$ -- $ 60
Jan 15, 2026 $ 0.0219
+0.00%
$ -- $ 8
Jan 12, 2026 $ 0.0203
+0.00%
$ -- $ 6
Jan 9, 2026 $ 0.0215
+0.00%
$ -- $ 10
Jan 6, 2026 $ 0.0256
+0.00%
$ -- $ 9
Dec 31, 2025 $ 0.0268
-1.33%
$ -- $ 12,266
Dec 30, 2025 $ 0.0259
-0.10%
$ 258,600 $ 11,676
Dec 29, 2025 $ 0.0247
+0.00%
$ -- $ 128,279
Dec 27, 2025 $ 0.026
+0.00%
$ -- $ 123,673
Dec 26, 2025 $ 0.0265
+0.00%
$ -- $ 125,543
Dec 24, 2025 $ 0.0247
-0.02%
$ -- $ 11,099
Dec 23, 2025 $ 0.0249
-4.16%
$ 249,499 $ 10,974
Dec 22, 2025 $ 0.0306
+3.06%
$ -- $ 128,399
Dec 21, 2025 $ 0.0301
+2.80%
$ 301,500 $ 13,291
Dec 19, 2025 $ 0.0324
+2.18%
$ -- $ 124,811
Dec 18, 2025 $ 0.0316
+0.81%
$ -- $ 13,902
Dec 17, 2025 $ 0.0323
-4.89%
$ 320,422 $ 13,929
Dec 16, 2025 $ 0.0316
-3.85%
$ 319,113 $ 13,571
Dec 15, 2025 $ 0.0343
-3.05%
$ 343,315 $ 13,763
Dec 14, 2025 $ 0.0358
-7.47%
$ 358,275 $ 15,038
Dec 13, 2025 $ 0.0412
-18.01%
$ 394,043 $ 17,312
Dec 12, 2025 $ 0.0525
-40.52%
$ 524,565 $ 21,515
Dec 11, 2025 $ 0.0834
-68.84%
$ 833,736 $ 32,450
Dec 10, 2025 $ 0.266
+23.99%
$ 2.66 million $ 104,625
Dec 9, 2025 $ 0.0525
+561.71%
$ 525,447 $ 3,570
Dec 8, 2025 $ 0.00807
+8.04%
$ 80,709 $ 11
Jul 2, 2025 $ 0.0102
+2.07%
$ -- $ 0
Jul 1, 2025 $ 0.01
-3.08%
$ 99,546 $ 5
Jun 30, 2025 $ 0.0103
-0.59%
$ 103,284 $ 9
Jun 29, 2025 $ 0.0104
+2.58%
$ 103,803 $ 0
Jun 28, 2025 $ 0.0101
+0.15%
$ 101,197 $ 53
Jun 27, 2025 $ 0.0101
+0.44%
$ 100,863 $ 33
Jun 26, 2025 $ 0.0101
-0.26%
$ 100,537 $ 30
Jun 25, 2025 $ 0.0101
-1.86%
$ 100,883 $ 31
Jun 17, 2025 $ 0.0106
-0.93%
$ 106,127 $ 20
Jun 16, 2025 $ 0.0108
-2.99%
$ 107,622 $ 465
Jun 15, 2025 $ 0.0111
+0.41%
$ 110,711 $ 5
Jun 14, 2025 $ 0.011
-1.86%
$ 110,248 $ 11
Jun 13, 2025 $ 0.0112
-2.95%
$ 112,368 $ 3
Jun 12, 2025 $ 0.0116
-3.20%
$ 115,831 $ 94
Jun 11, 2025 $ 0.0126
+2.48%
$ -- $ 82
Jun 10, 2025 $ 0.0123
+4.34%
$ 122,785 $ 10
Jun 9, 2025 $ 0.0117
+5.80%
$ 116,560 $ 31
Jun 8, 2025 $ 0.011
-1.82%
$ 110,192 $ 141
Download