My Beat AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	2.40%	498
Mar 17, 2026	0.32	0.40	0.31	0.38	0.38	19.43%	126,643
Mar 16, 2026	0.35	0.35	0.31	0.31	0.31	-23.97%	94,124
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	1,120
Mar 12, 2026	0.33	0.41	0.33	0.41	0.41	24.32%	27,554
Mar 11, 2026	0.39	0.39	0.32	0.33	0.33	1.83%	9,408
Mar 10, 2026	0.31	0.39	0.31	0.33	0.33	-15.94%	11,298
Mar 9, 2026	0.31	0.40	0.30	0.39	0.39	11.14%	20,786
Mar 6, 2026	0.40	0.40	0.30	0.35	0.35	19.05%	36,564
Mar 5, 2026	0.28	0.40	0.28	0.29	0.29	-22.63%	11,960
Mar 4, 2026	0.28	0.40	0.28	0.38	0.38	-4.52%	73,587
Mar 3, 2026	0.41	0.41	0.24	0.40	0.40	4.74%	2,507
Mar 2, 2026	0.43	0.43	0.36	0.38	0.38	31.94%	132,141
Feb 27, 2026	0.27	0.43	0.27	0.29	0.29	5.49%	8,685
Feb 26, 2026	0.25	0.35	0.25	0.27	0.27	-22.00%	27,330
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-2.51%	1,285
Feb 24, 2026	0.37	0.38	0.27	0.36	0.36	-7.71%	29,450
Feb 23, 2026	0.25	0.44	0.25	0.39	0.39	36.49%	6,134
Feb 20, 2026	0.25	0.29	0.25	0.29	0.29	-	20,079
Feb 19, 2026	0.25	0.29	0.25	0.29	0.29	-6.86%	44,972
Feb 18, 2026	0.25	0.32	0.25	0.31	0.31	20.00%	17,633
Feb 17, 2026	0.25	0.26	0.25	0.26	0.26	-6.59%	11,829
Feb 16, 2026	0.42	0.42	0.27	0.27	0.27	0.74%	68,043
Feb 13, 2026	0.27	0.27	0.27	0.27	0.27	-31.57%	6,788
Feb 12, 2026	0.58	0.58	0.25	0.40	0.40	30.26%	44,419
Feb 11, 2026	0.33	0.33	0.27	0.30	0.30	-7.32%	98,516
Feb 10, 2026	0.29	0.33	0.26	0.33	0.33	14.69%	113,630
Feb 9, 2026	0.30	0.30	0.26	0.29	0.29	-11.73%	34,350
Feb 6, 2026	0.33	0.33	0.31	0.32	0.32	4.85%	7,581
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