Indicators

Monster Beverage (NQ: MNST )

55.46 +0.26 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.63	26.83	26.52	26.77	3,455,628	+0.20(+0.75%)
Jul 28, 2016	26.25	26.70	26.14	26.57	3,056,592	+0.32(+1.23%)
Jul 27, 2016	26.35	26.48	25.98	26.25	3,976,542	-0.18(-0.70%)
Jul 26, 2016	26.65	26.68	26.30	26.44	3,414,072	-0.24(-0.91%)
Jul 25, 2016	26.72	26.76	26.54	26.68	2,435,556	-0.09(-0.32%)
Jul 22, 2016	26.55	26.82	26.46	26.76	3,093,864	+0.42(+1.59%)
Jul 21, 2016	26.35	26.53	26.25	26.34	3,055,842	-0.01(-0.03%)
Jul 20, 2016	26.27	26.40	26.14	26.35	3,518,952	+0.12(+0.47%)
Jul 19, 2016	25.83	26.31	25.77	26.23	5,112,246	+0.30(+1.18%)
Jul 18, 2016	26.48	26.58	25.46	25.92	12,135,912	-1.01(-3.75%)
Jul 15, 2016	27.09	27.11	26.65	26.93	3,887,484	-0.09(-0.31%)
Jul 14, 2016	27.02	27.03	26.78	27.02	3,070,476	+0.05(+0.20%)
Jul 13, 2016	26.90	27.13	26.72	26.96	4,153,980	+0.16(+0.62%)
Jul 12, 2016	26.85	26.94	26.67	26.80	5,040,516	-0.04(-0.13%)
Jul 11, 2016	26.92	27.09	26.73	26.83	4,233,000	-0.08(-0.31%)
Jul 08, 2016	26.99	27.03	26.85	26.92	4,815,480	+0.06(+0.24%)
Jul 07, 2016	26.96	27.05	26.68	26.85	4,660,914	+0.04(+0.13%)
Jul 05, 2016	26.58	27.00	26.50	26.82	4,153,866	+0.20(+0.74%)

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.