Indicators

Monster Beverage (NQ: MNST )

53.37 +0.22 (+0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.38	32.42	31.65	31.68	8,709,912	-0.40(-1.25%)
Feb 27, 2018	32.95	33.12	32.08	32.09	5,609,156	-0.82(-2.49%)
Feb 26, 2018	33.06	33.17	32.58	32.91	3,428,206	-0.03(-0.11%)
Feb 23, 2018	32.70	32.98	32.34	32.94	3,895,170	+0.47(+1.46%)
Feb 22, 2018			32.36	32.47	4,266,464	-0.04(-0.14%)
Feb 21, 2018	32.38	33.13	32.34	32.51	4,478,926	+0.21(+0.65%)
Feb 20, 2018	32.49	32.60	32.16	32.30	3,654,638	-0.44(-1.34%)
Feb 16, 2018		32.74	32.74	32.74	0	-0.06(-0.20%)
Feb 15, 2018	32.05	32.83	31.96	32.80	3,422,992	+0.86(+2.68%)
Feb 14, 2018	31.42	32.00	31.20	31.95	3,467,468	+0.25(+0.80%)
Feb 13, 2018	31.80	31.89	31.43	31.70	4,027,432	-0.34(-1.08%)
Feb 12, 2018	31.57	32.24	31.50	32.04	4,103,002	+0.59(+1.89%)
Feb 09, 2018	31.14	31.71	30.59	31.45	5,359,644	+0.45(+1.45%)
Feb 08, 2018	32.20	32.31	30.97	31.00	5,064,592	-1.28(-3.97%)
Feb 07, 2018	31.86	32.55	31.79	32.27	5,848,830	+0.17(+0.53%)
Feb 06, 2018	31.55	32.16	30.57	32.10	6,812,774	-0.32(-0.97%)
Feb 05, 2018	33.29	33.43	32.01	32.42	6,659,376	-0.89(-2.69%)
Feb 02, 2018	33.83	33.93	33.29	33.31	6,236,626	-0.65(-1.91%)

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.