My Beat AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.46	0.46	0.41	0.43	0.43	4.50%	47,553
Jul 2, 2026	0.47	0.48	0.39	0.41	0.41	-14.18%	118,905
Jul 1, 2026	0.50	0.50	0.38	0.48	0.48	3.12%	82,381
Jun 30, 2026	0.57	0.65	0.45	0.47	0.47	-17.55%	687,491
Jun 29, 2026	0.45	0.70	0.42	0.56	0.56	25.47%	894,894
Jun 26, 2026	0.38	0.67	0.28	0.45	0.45	18.13%	1,302,632
Jun 25, 2026	0.36	0.41	0.36	0.38	0.38	-22.03%	234,638
Jun 24, 2026	0.42	0.50	0.32	0.49	0.49	-1.91%	512,298
Jun 23, 2026	0.52	0.70	0.36	0.50	0.50	-4.33%	657,875
Jun 22, 2026	0.34	0.94	0.34	0.52	0.52	36.84%	731,315
Jun 18, 2026	0.43	0.43	0.33	0.38	0.38	-13.73%	33,293
Jun 17, 2026	0.45	0.45	0.28	0.44	0.44	22.36%	9,444
Jun 16, 2026	0.36	0.44	0.36	0.36	0.36	-4.51%	15,373
Jun 15, 2026	0.32	0.45	0.30	0.38	0.38	-14.22%	41,882
Jun 12, 2026	0.40	0.52	0.39	0.44	0.44	-11.66%	190,347
Jun 11, 2026	0.43	0.54	0.43	0.50	0.50	16.10%	972
Jun 10, 2026	0.43	0.43	0.42	0.43	0.43	-14.30%	153,605
Jun 9, 2026	0.42	0.51	0.42	0.50	0.50	-6.89%	10,956
Jun 8, 2026	0.54	0.54	0.54	0.54	0.54	8.38%	2,500
Jun 5, 2026	0.45	0.50	0.45	0.50	0.50	5.43%	77,777
Jun 4, 2026	0.43	0.47	0.43	0.47	0.47	6.58%	47,804
Jun 3, 2026	0.44	0.56	0.44	0.44	0.44	-11.71%	13,093
Jun 2, 2026	0.50	0.50	0.50	0.50	0.50	-	300
Jun 1, 2026	0.37	0.66	0.37	0.50	0.50	-23.97%	147,651
May 29, 2026	0.62	0.86	0.45	0.66	0.66	5.63%	741,152
May 28, 2026	0.56	0.63	0.46	0.62	0.62	-2.05%	35,760
May 27, 2026	0.56	0.64	0.56	0.64	0.64	-1.09%	50,589
May 26, 2026	0.69	0.69	0.58	0.64	0.64	-7.89%	56,363
May 25, 2026	0.51	0.78	0.51	0.70	0.70	37.20%	667,535
May 22, 2026	0.54	0.54	0.41	0.51	0.51	-5.58%	194,468
May 21, 2026	0.48	0.54	0.48	0.54	0.54	-1.47%	18,788
May 20, 2026	0.40	0.59	0.40	0.55	0.55	0.18%	4,223
May 19, 2026	0.61	0.64	0.47	0.55	0.55	-4.05%	154,258
May 18, 2026	0.52	0.59	0.52	0.57	0.57	-11.25%	12,184
May 15, 2026	0.55	0.64	0.55	0.64	0.64	-0.78%	3,614
May 13, 2026	0.65	0.65	0.65	0.65	0.65	24.04%	600
May 12, 2026	0.52	0.63	0.52	0.52	0.52	-0.19%	13,444
May 11, 2026	0.62	0.62	0.50	0.52	0.52	-19.85%	56,943
May 8, 2026	0.55	0.74	0.55	0.65	0.65	2.20%	37,580
May 7, 2026	0.64	0.64	0.55	0.64	0.64	-1.85%	15,146
May 6, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	15,240
May 5, 2026	0.65	0.74	0.65	0.65	0.65	2.04%	58,235
May 4, 2026	0.60	0.74	0.58	0.64	0.64	5.81%	53,962
Apr 30, 2026	0.66	0.75	0.60	0.60	0.60	-1.63%	32,177
Apr 29, 2026	0.79	0.79	0.60	0.61	0.61	-22.82%	51,436
Apr 28, 2026	0.77	0.87	0.63	0.79	0.79	3.26%	21,479
Apr 27, 2026	0.70	0.77	0.61	0.77	0.77	7.41%	41,402
Apr 24, 2026	0.80	0.80	0.66	0.72	0.72	-16.47%	80,328
Apr 23, 2026	0.82	0.86	0.75	0.86	0.86	-2.06%	65,383
Apr 22, 2026	0.93	0.93	0.78	0.87	0.87	0.23%	34,727