Indicators

Monster Beverage (NQ: MNST )

54.00 -0.09 (-0.17%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	57.43	57.78	57.33	57.61	4,092,529	+0.19(+0.33%)
Dec 28, 2023	57.51	57.56	57.19	57.42	3,344,692	+0.08(+0.14%)
Dec 27, 2023	56.84	57.37	56.72	57.34	3,606,844	+0.55(+0.97%)
Dec 26, 2023	55.90	56.92	55.90	56.79	3,469,173	+0.78(+1.39%)
Dec 22, 2023	55.65	56.35	55.52	56.01	3,942,674	+0.63(+1.14%)
Dec 21, 2023	54.71	55.47	54.68	55.38	4,324,299	+1.02(+1.88%)
Dec 20, 2023	55.28	55.54	54.36	54.36	4,820,405	-1.22(-2.20%)
Dec 19, 2023	55.38	55.73	55.28	55.58	4,203,903	+0.28(+0.51%)
Dec 18, 2023	55.47	55.55	54.77	55.30	4,229,793	+0.21(+0.38%)
Dec 15, 2023	55.56	55.95	54.91	55.09	9,880,424	-0.47(-0.85%)
Dec 14, 2023	56.68	56.68	55.30	55.56	5,595,339	-0.99(-1.75%)
Dec 13, 2023	55.93	56.57	55.78	56.55	5,090,994	+0.75(+1.34%)
Dec 12, 2023	55.83	55.86	55.17	55.80	4,122,352	+0.54(+0.98%)
Dec 11, 2023	54.53	55.40	54.53	55.26	4,631,806	+1.34(+2.49%)
Dec 08, 2023	54.16	54.34	53.70	53.92	4,935,825	-0.38(-0.70%)
Dec 07, 2023	54.53	54.59	53.99	54.30	5,129,843	+0.00(+0.00%)
Dec 06, 2023	54.26	54.44	53.54	54.30	5,649,408	+0.04(+0.07%)
Dec 05, 2023	55.08	55.26	53.99	54.26	5,775,489	-0.91(-1.65%)
Dec 04, 2023	54.97	55.58	54.67	55.17	5,413,157	-0.05(-0.09%)

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.