BIT:1MNST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	37.81	37.81	37.81	37.81	37.81	-1.00%	-
Sep 23, 2026	38.19	38.19	38.19	38.19	38.19	-2.23%	-
Sep 22, 2026	39.06	39.06	39.06	39.06	39.06	0.88%	-
Sep 21, 2026	38.57	38.57	38.57	38.72	38.72	-1.05%	3
Sep 18, 2026	39.13	39.13	39.13	39.13	39.13	1.23%	-
Sep 17, 2026	38.65	38.65	38.65	38.65	38.65	-0.25%	-
Sep 16, 2026	38.81	38.81	38.81	38.75	38.75	0.49%	3
Sep 15, 2026	38.56	38.56	38.56	38.56	38.56	0.44%	-
Sep 14, 2026	38.08	38.08	38.08	38.39	38.39	3.32%	2
Sep 11, 2026	37.15	37.15	37.15	37.15	37.15	-0.39%	-
Sep 10, 2026	36.89	37.54	36.89	37.30	37.30	2.44%	100
Sep 9, 2026	36.30	36.41	36.30	36.41	36.41	-2.06%	275
Sep 8, 2026	37.64	37.64	37.64	37.17	37.17	-0.36%	13
Sep 7, 2026	37.82	37.82	37.82	37.31	37.31	-1.39%	13
Sep 4, 2026	37.87	37.93	37.87	37.83	37.83	-1.20%	27
Sep 3, 2026	38.29	38.29	38.29	38.29	38.29	-0.88%	-
Sep 2, 2026	39.02	39.02	39.02	38.63	38.63	-1.83%	38
Sep 1, 2026	39.35	39.35	39.35	39.35	39.35	-0.89%	-
Aug 31, 2026	40.10	40.10	39.86	39.71	39.71	-0.96%	169
Aug 28, 2026	39.86	40.06	39.86	40.09	40.09	-0.06%	63
Aug 27, 2026	40.14	40.14	40.14	40.12	40.12	-3.58%	50
Aug 26, 2026	41.96	41.96	41.74	41.61	41.61	-1.03%	197
Aug 25, 2026	41.91	41.91	41.91	42.04	42.04	0.45%	1
Aug 24, 2026	41.87	41.89	41.87	41.85	41.85	2.25%	47
Aug 21, 2026	40.74	40.74	40.74	40.93	40.93	0.68%	7
Aug 20, 2026	40.89	40.89	40.89	40.66	40.66	-0.31%	13
Aug 19, 2026	41.27	41.27	41.27	40.78	40.78	-0.75%	25
Aug 18, 2026	41.09	41.09	41.09	41.09	41.09	3.91%	-
Aug 17, 2026	39.55	39.55	39.55	39.55	39.55	-2.57%	-
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