Skip to main content

Monster Beverage (NQ: MNST )

59.28 +0.08 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 50.77 51.13 50.55 51.10 5,686,366 +0.42(+0.83%)
Oct 30, 2023 50.41 50.84 50.35 50.68 5,665,525 +0.78(+1.56%)
Oct 27, 2023 49.97 50.40 49.51 49.90 5,087,188 -0.16(-0.32%)
Oct 26, 2023 50.10 50.38 49.97 50.06 5,384,024 -0.02(-0.04%)
Oct 25, 2023 49.93 50.53 49.79 50.08 4,751,922 +0.03(+0.06%)
Oct 24, 2023 49.23 50.83 49.20 50.05 7,827,650 -0.25(-0.50%)
Oct 23, 2023 49.75 50.59 49.43 50.30 4,386,656 +0.32(+0.64%)
Oct 20, 2023 50.40 50.66 49.77 49.98 7,487,873 -0.42(-0.83%)
Oct 19, 2023 50.07 50.81 49.80 50.40 8,158,988 +0.56(+1.12%)
Oct 18, 2023 49.73 50.38 49.62 49.84 5,449,165 +0.05(+0.10%)
Oct 17, 2023 48.63 49.86 48.63 49.79 7,497,978 +1.12(+2.30%)
Oct 16, 2023 48.01 48.83 47.80 48.67 5,461,740 +0.95(+1.99%)
Oct 13, 2023 47.71 48.02 47.13 47.72 6,060,640 +0.18(+0.38%)
Oct 12, 2023 49.59 49.62 47.23 47.54 8,329,557 -2.06(-4.15%)
Oct 11, 2023 50.70 50.87 49.40 49.60 4,923,125 -0.80(-1.59%)
Oct 10, 2023 50.16 50.63 49.68 50.40 7,167,572 +0.76(+1.53%)
Oct 09, 2023 49.86 49.87 48.80 49.64 4,593,361 -0.33(-0.66%)
Oct 06, 2023 49.60 50.10 48.51 49.97 7,947,198 -0.12(-0.24%)
Oct 05, 2023 52.29 52.40 49.94 50.09 6,769,807 -2.24(-4.28%)
Oct 04, 2023 50.89 52.43 50.62 52.33 6,805,036 +1.66(+3.28%)
Oct 03, 2023 52.40 52.50 50.44 50.67 7,451,545 -1.87(-3.56%)
Oct 02, 2023 52.83 52.96 52.28 52.54 4,092,533 -0.41(-0.77%)
Sep 29, 2023 53.50 53.60 52.76 52.95 5,134,734 -0.21(-0.40%)
Sep 28, 2023 53.24 53.50 53.05 53.16 4,003,277 +0.04(+0.08%)
Sep 27, 2023 54.32 54.49 52.94 53.12 6,241,231 -1.17(-2.16%)
Sep 26, 2023 54.50 54.60 54.22 54.29 5,284,950 -0.36(-0.66%)
Sep 25, 2023 54.30 54.70 54.63 54.65 5,082,835 +0.13(+0.24%)
Sep 22, 2023 54.70 54.99 54.38 54.52 7,062,455 -0.23(-0.42%)
Sep 21, 2023 55.53 55.61 54.61 54.75 8,015,315 -1.01(-1.81%)
Sep 20, 2023 56.30 56.33 55.69 55.76 4,330,693 -0.25(-0.45%)
Sep 19, 2023 56.02 56.17 55.60 56.01 3,798,829 -0.26(-0.46%)
Sep 18, 2023 56.33 56.51 55.98 56.27 3,840,286 +0.13(+0.23%)
Sep 15, 2023 56.93 57.04 55.98 56.14 9,790,594 -0.73(-1.28%)
Sep 14, 2023 56.59 57.02 56.34 56.87 2,990,136 +0.35(+0.62%)
Sep 13, 2023 56.06 56.98 56.04 56.52 4,684,758 +0.37(+0.66%)
Sep 12, 2023 56.64 56.77 56.13 56.15 3,830,431 -0.63(-1.11%)
Sep 11, 2023 56.40 57.01 56.30 56.78 3,285,834 +0.41(+0.73%)
Sep 08, 2023 56.53 56.67 56.15 56.37 2,486,774 -0.27(-0.48%)
Sep 07, 2023 56.28 56.80 55.98 56.64 3,873,763 +0.36(+0.64%)
Sep 06, 2023 56.00 56.29 55.81 56.28 4,045,216 +0.32(+0.57%)
Sep 05, 2023 56.47 56.47 55.38 55.96 6,205,482 -0.59(-1.04%)
Sep 01, 2023 57.70 57.76 56.49 56.55 2,832,925 -0.86(-1.50%)
Aug 31, 2023 58.06 58.17 57.25 57.41 4,962,712 -0.74(-1.27%)
Aug 30, 2023 58.50 58.90 58.08 58.15 3,246,435 -0.34(-0.58%)
Aug 29, 2023 57.71 58.60 57.60 58.49 3,403,510 +0.78(+1.35%)
Aug 28, 2023 57.74 57.95 57.40 57.71 2,244,923 +0.37(+0.65%)
Aug 25, 2023 57.22 57.52 56.81 57.34 2,654,897 +0.31(+0.54%)
Aug 24, 2023 58.08 58.33 56.93 57.03 5,129,057 -0.88(-1.52%)
Aug 23, 2023 57.57 58.30 57.56 57.91 3,975,048 +0.56(+0.98%)
Aug 22, 2023 57.42 57.54 57.07 57.35 2,674,941 -0.07(-0.12%)
Aug 21, 2023 57.29 57.87 57.07 57.42 3,324,128 +0.06(+0.10%)
Aug 18, 2023 57.00 57.56 56.79 57.36 3,319,824 +0.11(+0.19%)
Aug 17, 2023 58.29 58.33 57.20 57.25 3,542,659 -1.05(-1.80%)
Aug 16, 2023 58.54 58.98 58.24 58.30 2,776,266 +0.09(+0.15%)
Aug 15, 2023 59.00 59.23 58.15 58.21 2,949,351 -0.80(-1.36%)
Aug 14, 2023 58.50 59.23 58.16 59.01 3,904,728 +0.83(+1.43%)
Aug 11, 2023 58.39 58.47 57.92 58.18 2,381,165 +0.08(+0.14%)
Aug 10, 2023 58.00 58.82 57.84 58.10 3,698,584 +0.59(+1.03%)
Aug 09, 2023 57.64 57.74 57.02 57.51 4,686,598 +0.10(+0.17%)
Aug 08, 2023 58.44 58.61 56.96 57.41 4,825,000 -1.08(-1.85%)
Aug 07, 2023 56.06 58.56 55.72 58.49 8,386,340 +3.38(+6.13%)
Aug 04, 2023 56.90 57.09 54.99 55.11 9,744,369 -2.87(-4.95%)
Aug 03, 2023 57.44 58.30 57.41 57.98 7,113,745 +0.35(+0.61%)
Aug 02, 2023 57.49 57.97 57.30 57.63 4,830,351 -0.08(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.