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, 2022	41.49	42.48	41.43	42.20	8,159,072	-0.08(-0.20%)
Feb 25, 2022	41.50	42.92	41.58	42.28	11,672,238	+2.11(+5.25%)
Feb 24, 2022	39.45	40.20	38.19	40.17	9,463,404	+0.47(+1.18%)
Feb 23, 2022	40.90	40.99	39.60	39.70	6,407,974	-1.12(-2.74%)
Feb 22, 2022	40.42	40.93	40.26	40.83	9,145,604	+0.19(+0.47%)
Feb 18, 2022				40.63	0	-0.44(-1.06%)
Feb 17, 2022	41.45	41.45	40.65	41.07	4,696,026	-0.54(-1.30%)
Feb 16, 2022	41.20	41.83	40.54	41.61	5,330,662	+0.22(+0.53%)
Feb 15, 2022	42.50	42.56	40.96	41.39	7,839,880	+0.11(+0.25%)
Feb 14, 2022	41.50	42.85	40.77	41.28	5,865,998	-0.12(-0.28%)
Feb 11, 2022	41.93	42.37	41.27	41.40	4,233,474	-0.52(-1.23%)
Feb 10, 2022	42.49	42.52	41.60	41.91	6,357,696	-1.23(-2.85%)
Feb 09, 2022	42.87	43.30	42.66	43.15	4,356,238	+0.79(+1.85%)
Feb 08, 2022	42.19	42.49	41.88	42.36	5,139,464	+0.09(+0.21%)
Feb 07, 2022	42.26	42.56	42.08	42.27	3,071,918	+0.12(+0.30%)
Feb 04, 2022	42.52	42.81	41.91	42.15	6,169,880	-0.89(-2.08%)
Feb 03, 2022	43.20		42.91	43.04	6,862,262	-0.56(-1.30%)
Feb 02, 2022	43.56	43.97	43.30	43.60	4,173,774	+0.37(+0.86%)

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.