BIT:1MNST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	40.25	40.25	40.25	40.59	40.59	0.48%	12
Aug 13, 2026	40.40	40.40	40.40	40.40	40.40	2.18%	-
Aug 12, 2026	39.28	40.04	39.01	39.54	39.54	1.91%	326
Aug 11, 2026	39.53	40.54	38.80	38.80	38.80	-1.96%	153
Aug 10, 2026	40.01	41.51	39.43	39.57	39.57	0.04%	4,630
Aug 7, 2026	39.50	39.50	39.50	39.56	39.56	-2.61%	40
Aug 6, 2026	40.62	40.62	40.62	40.62	40.62	-0.68%	-
Aug 5, 2026	40.86	40.86	40.86	40.90	40.90	1.11%	2
Aug 4, 2026	40.45	40.45	40.45	40.45	40.45	-1.17%	-
Aug 3, 2026	40.93	40.93	40.93	40.93	40.93	-2.59%	-
Jul 31, 2026	42.52	42.52	42.17	42.02	42.02	0.88%	54
Jul 30, 2026	42.79	42.79	42.79	41.65	41.65	-3.68%	52
Jul 29, 2026	43.29	43.29	43.25	43.24	43.24	-0.36%	144
Jul 28, 2026	43.40	43.40	43.40	43.40	43.40	3.53%	-
Jul 27, 2026	40.82	40.82	40.82	41.92	41.92	1.69%	50
Jul 24, 2026	41.22	41.22	41.22	41.22	41.22	0.13%	-
Jul 23, 2026	41.17	41.17	41.17	41.17	41.17	-0.64%	-
Jul 22, 2026	41.86	41.86	41.86	41.43	41.43	-0.05%	46
Jul 21, 2026	42.43	42.43	42.43	41.45	41.45	-1.00%	24
Jul 20, 2026	41.87	41.87	41.87	41.87	41.87	-3.03%	-
Jul 17, 2026	44.77	44.92	43.48	43.18	43.18	-0.94%	148
Jul 16, 2026	42.45	43.00	42.45	43.59	43.59	0.77%	336
Jul 15, 2026	43.19	43.19	43.04	43.26	43.26	1.18%	144
Jul 14, 2026	42.75	42.75	42.75	42.75	42.75	0.39%	-
Jul 13, 2026	43.47	43.47	43.22	42.59	42.59	0.34%	118
Jul 10, 2026	41.96	42.22	41.96	42.44	42.44	0.80%	432
Jul 9, 2026	41.72	41.72	41.72	42.11	42.11	-0.25%	94
Jul 8, 2026	42.27	42.27	42.27	42.21	42.21	-1.26%	4
Jul 7, 2026	42.27	43.06	42.27	42.75	42.75	0.99%	22
Jul 6, 2026	42.33	42.33	42.33	42.33	42.33	-3.78%	-
Jul 3, 2026	44.00	44.00	44.00	44.00	44.00	2.06%	-
Jul 2, 2026	43.11	43.11	43.11	43.11	43.11	0.42%	-
Jul 1, 2026	42.57	42.57	42.47	42.93	42.93	1.25%	776
Jun 30, 2026	42.40	42.40	42.40	42.40	42.40	-0.56%	2
Jun 29, 2026	42.64	42.64	42.64	42.64	42.64	-0.21%	-
Jun 26, 2026	42.23	42.78	42.23	42.73	42.73	1.84%	208
Jun 25, 2026	41.96	41.96	41.96	41.96	41.96	-0.26%	-
Jun 24, 2026	41.53	41.53	41.53	42.07	42.07	2.65%	20
Jun 23, 2026	41.04	41.04	41.04	40.98	40.98	0.90%	168
Jun 22, 2026	40.62	40.62	40.62	40.62	40.62	-0.83%	-
Jun 19, 2026	40.96	40.96	40.96	40.96	40.96	2.91%	-
Jun 18, 2026	40.20	40.64	40.20	39.80	39.80	-0.50%	7,250
Jun 17, 2026	40.30	40.30	40.30	40.00	40.00	0.11%	20
Jun 16, 2026	39.87	39.87	39.87	39.95	39.95	-0.58%	46
Jun 15, 2026	40.69	40.69	40.69	40.19	40.19	1.04%	24
Jun 12, 2026	40.42	40.42	40.42	39.77	39.77	-0.09%	80
Jun 11, 2026	39.81	39.81	39.81	39.81	39.81	1.21%	-
Jun 10, 2026	39.02	39.40	39.00	39.33	39.33	1.79%	928
Jun 9, 2026	38.64	38.64	38.64	38.64	38.64	-0.03%	-
Jun 8, 2026	38.65	38.65	38.65	38.65	38.65	-0.32%	-