BIT:1MNST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	82.44	82.44	82.44	82.44	82.44	0.13%	-
Jul 23, 2026	82.33	82.33	82.33	82.33	82.33	-0.64%	-
Jul 22, 2026	83.72	83.72	83.72	82.86	82.86	-0.05%	23
Jul 21, 2026	84.85	84.85	84.85	82.90	82.90	-1.00%	12
Jul 20, 2026	83.74	83.74	83.74	83.74	83.74	-3.03%	-
Jul 17, 2026	89.53	89.84	86.95	86.36	86.36	-0.94%	74
Jul 16, 2026	84.90	86.00	84.90	87.18	87.18	0.77%	168
Jul 15, 2026	86.37	86.37	86.08	86.51	86.51	1.18%	72
Jul 14, 2026	85.50	85.50	85.50	85.50	85.50	0.39%	-
Jul 13, 2026	86.94	86.94	86.43	85.17	85.17	0.34%	59
Jul 10, 2026	83.92	84.44	83.92	84.88	84.88	0.80%	216
Jul 9, 2026	83.44	83.44	83.44	84.21	84.21	-0.25%	47
Jul 8, 2026	84.53	84.53	84.53	84.42	84.42	-1.26%	2
Jul 7, 2026	84.53	86.12	84.53	85.50	85.50	0.99%	11
Jul 6, 2026	84.66	84.66	84.66	84.66	84.66	-3.78%	-
Jul 3, 2026	87.99	87.99	87.99	87.99	87.99	2.06%	-
Jul 2, 2026	86.21	86.21	86.21	86.21	86.21	0.42%	-
Jul 1, 2026	85.14	85.14	84.93	85.85	85.85	1.25%	388
Jun 30, 2026	84.79	84.79	84.79	84.79	84.79	-0.56%	1
Jun 29, 2026	85.27	85.27	85.27	85.27	85.27	-0.21%	-
Jun 26, 2026	84.46	85.56	84.46	85.45	85.45	1.84%	104
Jun 25, 2026	83.91	83.91	83.91	83.91	83.91	-0.26%	-
Jun 24, 2026	83.05	83.05	83.05	84.13	84.13	2.65%	10
Jun 23, 2026	82.07	82.07	82.07	81.96	81.96	0.90%	84
Jun 22, 2026	81.23	81.23	81.23	81.23	81.23	-0.83%	-
Jun 19, 2026	81.91	81.91	81.91	81.91	81.91	2.91%	-
Jun 18, 2026	80.39	81.27	80.39	79.59	79.59	-0.50%	3,625
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