BIT:1MNST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	64.49	64.49	64.49	64.49	64.49	2.95%	-
Apr 15, 2026	62.64	62.64	62.64	62.64	62.64	-2.60%	-
Apr 14, 2026	64.31	64.31	64.31	64.31	64.31	0.83%	-
Apr 13, 2026	63.78	63.78	63.78	63.78	63.78	-1.30%	-
Apr 10, 2026	64.62	64.62	64.62	64.62	64.62	-0.37%	-
Apr 9, 2026	64.86	64.86	64.86	64.86	64.86	0.75%	-
Apr 8, 2026	63.21	63.21	63.21	64.38	64.38	3.02%	1
Apr 7, 2026	62.49	62.49	62.49	62.49	62.49	0.06%	-
Apr 2, 2026	62.45	62.45	62.45	62.45	62.45	-0.65%	-
Apr 1, 2026	62.86	62.86	62.86	62.86	62.86	1.57%	-
Mar 31, 2026	61.89	61.89	61.89	61.89	61.89	-0.59%	-
Mar 30, 2026	62.73	62.73	62.73	62.26	62.26	-0.77%	8
Mar 27, 2026	62.74	62.74	62.74	62.74	62.74	-0.16%	-
Mar 26, 2026	62.84	62.84	62.84	62.84	62.84	-1.07%	-
Mar 25, 2026	62.74	62.74	62.74	63.52	63.52	-0.63%	46
Mar 24, 2026	63.92	63.92	63.92	63.92	63.92	0.17%	-
Mar 23, 2026	63.81	63.81	63.81	63.81	63.81	0.03%	-
Mar 20, 2026	64.14	64.14	64.14	63.79	63.79	-0.39%	33
Mar 19, 2026	64.39	64.39	64.39	64.04	64.04	-2.08%	1
Mar 18, 2026	65.40	65.40	65.40	65.40	65.40	-2.43%	-
Mar 17, 2026	70.38	70.38	67.13	67.03	67.03	-3.50%	2
Mar 16, 2026	67.29	67.29	67.29	69.46	69.46	3.09%	6
Mar 13, 2026	67.02	67.02	67.02	67.38	67.38	2.39%	15
Mar 12, 2026	66.82	66.82	66.82	65.81	65.81	-2.96%	15
Mar 11, 2026	67.82	67.82	67.82	67.82	67.82	2.46%	-
Mar 10, 2026	66.46	66.46	66.46	66.19	66.19	3.21%	33
Mar 9, 2026	64.13	64.13	64.13	64.13	64.13	-2.14%	-
Mar 6, 2026	65.70	65.76	65.70	65.53	65.53	-2.24%	245
Mar 5, 2026	67.00	67.00	67.00	67.03	67.03	-0.68%	40
Mar 4, 2026	67.55	67.74	67.52	67.49	67.49	-1.30%	258
Mar 3, 2026	69.68	69.68	69.45	68.38	68.38	-3.06%	280
Mar 2, 2026	70.54	70.54	70.54	70.54	70.54	-3.63%	-
Feb 27, 2026	72.82	73.10	72.32	73.20	73.20	0.18%	74
Feb 26, 2026	72.82	72.82	72.82	73.07	73.07	0.87%	70
Feb 25, 2026	72.54	72.54	72.54	72.44	72.44	0.81%	1
Feb 24, 2026	71.86	71.86	71.86	71.86	71.86	0.22%	-
Feb 23, 2026	71.70	71.70	71.70	71.70	71.70	0.86%	-
Feb 20, 2026	71.09	71.09	71.09	71.09	71.09	2.07%	-
Feb 19, 2026	69.65	69.65	69.65	69.65	69.65	-1.78%	-
Feb 18, 2026	70.91	70.91	70.91	70.91	70.91	1.97%	-
Feb 17, 2026	69.54	69.54	69.54	69.54	69.54	1.12%	-
Feb 16, 2026	68.77	68.77	68.77	68.77	68.77	-0.46%	-
Feb 13, 2026	69.09	69.09	69.09	69.09	69.09	0.41%	-
Feb 12, 2026	68.81	68.81	68.81	68.81	68.81	1.39%	-
Feb 11, 2026	67.22	67.70	67.22	67.87	67.87	0.44%	285
Feb 10, 2026	67.57	67.57	67.57	67.57	67.57	-1.14%	-
Feb 9, 2026	68.35	68.35	68.35	68.35	68.35	-1.78%	-
Feb 6, 2026	69.29	69.29	69.29	69.59	69.59	0.07%	7
Feb 5, 2026	70.00	70.00	70.00	69.54	69.54	0.07%	7
Feb 4, 2026	69.16	69.16	69.16	69.49	69.49	0.01%	25