Indicators

Monster Beverage (NQ: MNST )

53.54 +0.09 (+0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.74	21.74	20.91	20.92	13,424,832	-0.88(-4.04%)
Feb 26, 2016	21.29	22.25	21.11	21.80	30,017,478	-0.39(-1.74%)
Feb 25, 2016	22.00	22.23	21.77	22.18	12,810,180	+0.12(+0.54%)
Feb 24, 2016	21.34	22.19	21.03	22.07	10,782,954	+0.60(+2.80%)
Feb 23, 2016	21.51	21.80	21.34	21.46	7,444,416	-0.17(-0.79%)
Feb 22, 2016	21.43	21.72	21.34	21.64	7,778,574	+0.37(+1.75%)
Feb 19, 2016	20.97	21.57	20.77	21.26	9,888,888	+0.25(+1.20%)
Feb 18, 2016	20.93	21.23	20.84	21.01	7,152,828	+0.11(+0.50%)
Feb 17, 2016	20.72	21.16	20.62	20.91	9,007,014	+0.19(+0.91%)
Feb 16, 2016	20.56	20.91	20.36	20.72	10,368,312	+0.32(+1.59%)
Feb 12, 2016	20.31	20.39	20.39	20.39	8,918,400	+0.58(+2.92%)
Feb 11, 2016	19.15	19.98	18.85	19.82	12,100,818	+0.35(+1.78%)
Feb 10, 2016	20.11	20.23	19.29	19.47	7,563,114	-0.35(-1.76%)
Feb 09, 2016	19.43	20.12	19.34	19.82	10,289,118	+0.20(+1.01%)
Feb 08, 2016	20.27	20.34	19.29	19.62	17,146,392	-1.00(-4.86%)
Feb 05, 2016	21.21	21.36	20.53	20.62	18,536,646	-0.79(-3.68%)
Feb 04, 2016	22.44	22.46	21.28	21.41	13,583,934	-1.08(-4.79%)
Feb 03, 2016	22.81	23.05	22.20	22.49	8,706,972	-0.20(-0.88%)
Feb 02, 2016	22.75	23.09	22.47	22.69	7,821,918	-0.22(-0.95%)

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.