My Beat AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.28	0.31	0.27	0.31	0.31	3.00%	123,831
Feb 4, 2026	0.32	0.32	0.30	0.30	0.30	-17.81%	137,574
Feb 3, 2026	0.40	0.40	0.33	0.37	0.37	-3.95%	27,970
Feb 2, 2026	0.33	0.56	0.33	0.38	0.38	15.85%	200,626
Jan 30, 2026	0.30	0.33	0.30	0.33	0.33	-6.29%	82,500
Jan 29, 2026	0.33	0.35	0.33	0.35	0.35	-	11,064
Jan 28, 2026	0.33	0.37	0.32	0.35	0.35	2.94%	140,403
Jan 27, 2026	0.37	0.37	0.33	0.34	0.34	-5.56%	82,401
Jan 26, 2026	0.38	0.38	0.36	0.36	0.36	-6.25%	12,431
Jan 23, 2026	0.37	0.40	0.36	0.38	0.38	10.98%	47,990
Jan 22, 2026	0.36	0.36	0.34	0.35	0.35	-0.29%	21,251
Jan 21, 2026	0.35	0.35	0.32	0.35	0.35	-4.67%	119,730
Jan 20, 2026	0.31	0.44	0.31	0.36	0.36	5.51%	177,753
Jan 19, 2026	0.34	0.35	0.33	0.35	0.35	2.68%	25,374
Jan 16, 2026	0.36	0.36	0.33	0.34	0.34	0.90%	56,783
Jan 15, 2026	0.46	0.49	0.30	0.33	0.33	-27.61%	450,391
Jan 14, 2026	0.49	0.49	0.45	0.46	0.46	-0.86%	61,307
Jan 13, 2026	0.44	0.80	0.44	0.46	0.46	16.00%	321,781
Jan 12, 2026	0.38	0.44	0.38	0.40	0.40	1.27%	60,490
Jan 9, 2026	0.35	0.40	0.34	0.40	0.40	12.86%	95,071
Jan 8, 2026	0.35	0.40	0.35	0.35	0.35	1.16%	153,708
Jan 7, 2026	0.41	0.41	0.32	0.35	0.35	-14.36%	105,884
Jan 5, 2026	0.42	0.42	0.39	0.40	0.40	1.00%	36,676
Jan 2, 2026	0.44	0.49	0.39	0.40	0.40	-38.84%	742,574
Dec 30, 2025	0.58	0.94	0.55	0.65	0.65	12.37%	474,571
Dec 29, 2025	0.48	0.71	0.42	0.58	0.58	21.76%	448,005
Dec 23, 2025	0.41	0.60	0.41	0.48	0.48	22.56%	381,900
Dec 22, 2025	0.33	0.39	0.33	0.39	0.39	8.33%	162,117
Dec 19, 2025	0.34	0.36	0.32	0.36	0.36	4.35%	146,250
Dec 18, 2025	0.37	0.37	0.32	0.35	0.35	-11.76%	87,497
Dec 17, 2025	0.52	0.52	0.39	0.39	0.39	-29.42%	511,681
Dec 16, 2025	0.61	0.61	0.52	0.55	0.55	-12.06%	56,325
Dec 15, 2025	0.66	0.66	0.60	0.63	0.63	-10.26%	51,141
Dec 12, 2025	0.70	0.70	0.63	0.70	0.70	-3.84%	152,243
Dec 11, 2025	0.92	0.92	0.71	0.73	0.73	-22.01%	250,527
Dec 10, 2025	1.00	1.00	0.88	0.94	0.94	-6.21%	195,347
Dec 9, 2025	1.24	1.39	0.96	1.00	1.00	-19.52%	315,769
Dec 8, 2025	1.19	1.24	1.15	1.24	1.24	1.22%	30,327
Dec 5, 2025	1.23	1.23	1.20	1.23	1.23	-0.41%	18,027
Dec 4, 2025	1.19	1.23	1.19	1.23	1.23	-1.20%	4,162
Dec 3, 2025	1.23	1.26	1.23	1.25	1.25	-0.40%	11,210
Dec 2, 2025	1.19	1.25	1.14	1.25	1.25	5.04%	36,553
Dec 1, 2025	1.19	1.19	1.19	1.19	1.19	-0.83%	4,300
Nov 28, 2025	1.26	1.30	1.10	1.20	1.20	-1.64%	31,448
Nov 27, 2025	1.13	1.23	1.12	1.22	1.22	3.39%	17,632
Nov 26, 2025	1.16	1.18	1.09	1.18	1.18	-0.84%	28,240
Nov 25, 2025	1.19	1.19	1.13	1.19	1.19	0.42%	18,545
Nov 24, 2025	1.18	1.19	1.10	1.19	1.19	-2.87%	37,503
Nov 21, 2025	1.25	1.29	1.15	1.22	1.22	-2.40%	36,567
Nov 20, 2025	1.17	1.33	1.17	1.25	1.25	6.84%	19,373