My Beat AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.42	0.42	0.38	0.41	0.41	-2.41%	657,834
Sep 2, 2026	0.46	0.46	0.36	0.42	0.42	-7.78%	1,803,831
Sep 1, 2026	0.45	0.60	0.38	0.45	0.45	4.05%	6,233,364
Aug 31, 2026	0.46	0.49	0.40	0.43	0.43	-5.98%	301,002
Aug 28, 2026	0.43	0.52	0.40	0.46	0.46	6.24%	1,518,675
Aug 27, 2026	0.32	0.58	0.30	0.43	0.43	37.68%	5,112,116
Aug 26, 2026	0.35	0.35	0.30	0.31	0.31	-9.89%	22,777
Aug 25, 2026	0.30	0.38	0.30	0.35	0.35	14.99%	77,572
Aug 24, 2026	0.30	0.31	0.29	0.30	0.30	-4.86%	95,719
Aug 21, 2026	0.30	0.33	0.28	0.32	0.32	-3.33%	67,331
Aug 20, 2026	0.36	0.36	0.30	0.33	0.33	-1.05%	238,618
Aug 19, 2026	0.36	0.36	0.31	0.33	0.33	1.68%	45,026
Aug 18, 2026	0.32	0.33	0.31	0.33	0.33	1.08%	48,661
Aug 17, 2026	0.33	0.36	0.31	0.32	0.32	-0.31%	88,547
Aug 14, 2026	0.37	0.37	0.31	0.33	0.33	-11.91%	95,740
Aug 13, 2026	0.30	0.38	0.30	0.37	0.37	0.54%	22,386
Aug 12, 2026	0.36	0.37	0.34	0.37	0.37	-3.16%	252,811
Aug 11, 2026	0.35	0.38	0.34	0.38	0.38	-0.26%	219,551
Aug 10, 2026	0.36	0.38	0.35	0.38	0.38	8.71%	312,042
Aug 7, 2026	0.38	0.38	0.35	0.35	0.35	-6.54%	293,063
Aug 6, 2026	0.38	0.38	0.35	0.37	0.37	1.22%	445,292
Aug 5, 2026	0.40	0.42	0.37	0.37	0.37	-6.33%	557,153
Aug 4, 2026	0.45	0.46	0.40	0.40	0.40	-20.92%	1,678,194
Aug 3, 2026	0.45	0.50	0.40	0.50	0.50	14.70%	605,224
Jul 31, 2026	0.42	0.54	0.41	0.44	0.44	3.94%	1,261,432
Jul 30, 2026	0.39	0.45	0.38	0.42	0.42	7.02%	76,179
Jul 29, 2026	0.39	0.42	0.37	0.39	0.39	-1.88%	197,856
Jul 28, 2026	0.39	0.41	0.37	0.40	0.40	-0.25%	233,754
Jul 27, 2026	0.42	0.42	0.38	0.40	0.40	-5.88%	662,766
Jul 24, 2026	0.43	0.47	0.39	0.43	0.43	-0.70%	847,842
Jul 23, 2026	0.44	0.49	0.41	0.43	0.43	-2.73%	1,452,205
Jul 22, 2026	0.56	0.79	0.43	0.44	0.44	-18.06%	5,175,042
Jul 21, 2026	0.33	1.03	0.30	0.54	0.54	62.73%	7,995,593
Jul 20, 2026	0.31	0.33	0.31	0.33	0.33	-8.21%	56,391
Jul 17, 2026	0.36	0.36	0.36	0.36	0.36	-0.14%	2,422
Jul 16, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	1,444
Jul 15, 2026	0.35	0.37	0.35	0.35	0.35	-10.14%	103,149
Jul 14, 2026	0.43	0.50	0.38	0.39	0.39	-5.92%	332,000
Jul 13, 2026	0.38	0.42	0.38	0.41	0.41	3.76%	6,249
Jul 10, 2026	0.37	0.42	0.37	0.40	0.40	-8.90%	31,836
Jul 9, 2026	0.34	0.46	0.34	0.44	0.44	2.34%	123,968
Jul 8, 2026	0.38	0.43	0.38	0.43	0.43	1.66%	14,960
Jul 7, 2026	0.39	0.44	0.39	0.42	0.42	-0.47%	31,112
Jul 6, 2026	0.46	0.46	0.38	0.42	0.42	-1.63%	143,703
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