BIT:1MNST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	80.60	80.60	80.60	79.99	79.99	0.11%	10
Jun 16, 2026	79.73	79.73	79.73	79.90	79.90	-0.58%	23
Jun 15, 2026	81.38	81.38	81.38	80.37	80.37	1.04%	12
Jun 12, 2026	80.84	80.84	80.84	79.54	79.54	-0.09%	40
Jun 11, 2026	79.61	79.61	79.61	79.61	79.61	1.21%	-
Jun 10, 2026	78.04	78.79	78.00	78.66	78.66	1.79%	464
Jun 9, 2026	77.28	77.28	77.28	77.28	77.28	-0.03%	-
Jun 8, 2026	77.30	77.30	77.30	77.30	77.30	-0.32%	-
Jun 5, 2026	77.55	77.55	77.55	77.55	77.55	0.39%	-
Jun 4, 2026	77.25	77.25	77.25	77.25	77.25	0.95%	-
Jun 3, 2026	76.52	76.52	76.52	76.52	76.52	1.10%	-
Jun 2, 2026	76.86	76.86	76.86	75.69	75.69	-0.93%	14
Jun 1, 2026	76.40	76.40	76.40	76.40	76.40	1.37%	-
May 29, 2026	75.37	75.37	75.37	75.37	75.37	-0.82%	-
May 28, 2026	75.99	75.99	75.99	75.99	75.99	-1.09%	-
May 27, 2026	76.83	76.83	76.83	76.83	76.83	2.41%	-
May 26, 2026	75.11	75.12	75.11	75.02	75.02	-1.72%	93
May 25, 2026	76.33	76.33	76.33	76.33	76.33	2.00%	-
May 22, 2026	75.16	75.31	74.20	74.83	74.83	0.70%	295
May 21, 2026	74.31	74.31	74.31	74.31	74.31	-1.10%	-
May 20, 2026	74.52	74.52	74.52	75.14	75.14	0.83%	7
May 19, 2026	74.76	74.76	74.76	74.52	74.52	-1.05%	50
May 18, 2026	75.68	75.69	75.43	75.31	75.31	0.03%	398
May 15, 2026	75.25	75.25	75.22	75.29	75.29	2.81%	75
May 14, 2026	73.23	73.23	73.23	73.23	73.23	-0.57%	-
May 13, 2026	73.81	73.81	73.62	73.65	73.65	0.88%	35
May 12, 2026	72.90	72.98	72.90	73.01	73.01	1.02%	281
May 11, 2026	71.37	74.36	71.37	72.27	72.27	-2.05%	96
May 8, 2026	68.31	73.95	68.31	73.78	73.78	13.46%	311
May 7, 2026	65.03	65.03	65.03	65.03	65.03	-1.10%	-
May 6, 2026	66.20	66.20	66.19	65.75	65.75	0.91%	36
May 5, 2026	65.19	65.19	65.19	65.16	65.16	1.57%	156
May 4, 2026	67.66	67.66	64.26	64.15	64.15	-2.05%	47
Apr 30, 2026	65.49	65.49	65.49	65.49	65.49	-0.30%	-
Apr 29, 2026	65.69	65.69	65.69	65.69	65.69	-1.48%	-
Apr 28, 2026	66.68	66.68	66.68	66.68	66.68	1.17%	-
Apr 27, 2026	65.91	65.91	65.91	65.91	65.91	-1.13%	-
Apr 24, 2026	66.66	66.66	66.66	66.66	66.66	0.24%	-
Apr 23, 2026	66.50	66.50	66.50	66.50	66.50	2.09%	-
Apr 22, 2026	65.30	65.30	65.30	65.14	65.14	1.50%	10
Apr 21, 2026	64.20	64.20	64.20	64.18	64.18	-1.97%	10
Apr 20, 2026	65.47	65.47	65.47	65.47	65.47	1.28%	-
Apr 17, 2026	64.70	64.70	64.70	64.64	64.64	0.23%	25
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