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 28, 2020	31.84	32.52	30.61	31.20	14,434,800	-0.67(-2.09%)
Feb 27, 2020	32.87	32.97	31.72	31.87	14,251,590	-1.07(-3.25%)
Feb 26, 2020	33.55	33.88	32.94	32.94	7,000,962	-0.37(-1.11%)
Feb 25, 2020	34.19	34.26	33.22	33.31	5,682,430	-0.78(-2.30%)
Feb 24, 2020	34.48	35.09	33.90	34.09	6,619,814	-0.77(-2.22%)
Feb 21, 2020	35.01	35.10	34.73	34.87	5,946,400	-0.33(-0.94%)
Feb 20, 2020	34.91	35.23	34.50	35.20	6,650,274	+0.16(+0.45%)
Feb 19, 2020	34.86	35.26	34.80	35.04	6,444,852	+0.24(+0.70%)
Feb 18, 2020	34.72	34.98	34.68	34.80	4,773,296	-0.13(-0.37%)
Feb 14, 2020	34.84	34.97	34.70	34.93	5,318,600	+0.09(+0.24%)
Feb 13, 2020	34.62	34.91	34.57	34.84	3,890,248	+0.22(+0.64%)
Feb 12, 2020	34.59	34.80	34.30	34.62	3,125,718	+0.05(+0.14%)
Feb 11, 2020	34.63	34.73	34.40	34.58	4,321,220	-0.01(-0.03%)
Feb 10, 2020	34.41	34.74	34.41	34.59	6,541,148	+0.13(+0.38%)
Feb 07, 2020	34.66	34.83	34.44	34.45	4,785,600	-0.27(-0.78%)
Feb 06, 2020	34.71	34.77	34.40	34.73	8,601,930	+0.25(+0.73%)
Feb 05, 2020	34.62	34.87	34.40	34.48	5,838,306	+0.04(+0.10%)
Feb 04, 2020	33.81	34.72	33.81	34.44	11,572,040	+0.73(+2.17%)

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.