Indicators

Monster Beverage (NQ: MNST )

53.46 -0.79 (-1.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	50.95	51.35	50.83	50.88	5,945,708	-0.28(-0.55%)
Feb 27, 2023	50.99	51.30	50.82	51.16	3,194,216	+0.54(+1.08%)
Feb 24, 2023	50.83	50.83	50.10	50.62	4,187,168	-0.73(-1.42%)
Feb 23, 2023	51.30	51.52	50.77	51.34	3,449,454	+0.18(+0.35%)
Feb 22, 2023	51.41	51.52	51.01	51.16	3,712,172	-0.02(-0.05%)
Feb 21, 2023	51.92	51.95	51.09	51.19	3,536,184	-0.90(-1.73%)
Feb 17, 2023	52.08	52.48	51.83	52.09	2,722,454	+0.07(+0.13%)
Feb 16, 2023	51.97	52.73	51.70	52.02	4,245,816	-0.53(-1.00%)
Feb 15, 2023	52.09	52.56	51.80	52.55	3,826,364	+0.43(+0.83%)
Feb 14, 2023	52.15	52.21	51.41	52.12	3,942,210	+0.01(+0.01%)
Feb 13, 2023	51.70	52.12	51.52	52.11	2,205,760	+0.71(+1.38%)
Feb 10, 2023	51.43	51.59	51.10	51.40	2,346,964	-0.02(-0.05%)
Feb 09, 2023	51.52	51.88	51.35	51.42	3,070,174	+0.38(+0.74%)
Feb 08, 2023	51.28	51.35	50.92	51.05	3,241,044	-0.21(-0.41%)
Feb 07, 2023	51.07	51.59	50.79	51.26	4,249,140	-0.15(-0.30%)
Feb 06, 2023	50.91	51.63	50.88	51.41	2,848,588	+0.51(+1.00%)
Feb 03, 2023	51.14	51.18	50.05	50.90	5,191,580	-0.39(-0.76%)
Feb 02, 2023	52.05	52.09	50.59	51.29	4,698,116	-0.73(-1.40%)

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.