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 (%)
Jul 31, 2023	57.88	58.02	57.05	57.49	3,736,086	-0.66(-1.13%)
Jul 28, 2023	58.22	58.42	57.95	58.15	3,069,288	+0.59(+1.03%)
Jul 27, 2023	58.52	58.64	57.50	57.56	3,427,081	-0.61(-1.05%)
Jul 26, 2023	57.88	58.26	57.74	58.17	4,622,658	+0.09(+0.15%)
Jul 25, 2023	58.28	58.77	58.05	58.08	3,756,331	-0.30(-0.51%)
Jul 24, 2023	58.25	58.43	57.86	58.38	4,062,582	+0.28(+0.48%)
Jul 21, 2023	57.91	58.44	57.91	58.10	12,635,950	+0.52(+0.90%)
Jul 20, 2023	57.21	57.76	57.08	57.58	4,900,562	+0.33(+0.58%)
Jul 19, 2023	56.56	57.47	56.55	57.25	4,205,400	+0.70(+1.24%)
Jul 18, 2023	57.27	57.40	56.00	56.55	5,031,045	-0.74(-1.29%)
Jul 17, 2023	57.06	57.84	57.00	57.29	4,087,893	-0.02(-0.03%)
Jul 14, 2023	56.72	57.38	56.59	57.31	3,070,150	+0.57(+1.00%)
Jul 13, 2023	56.24	56.85	56.24	56.74	3,023,316	+0.53(+0.94%)
Jul 12, 2023	56.00	56.49	55.71	56.21	5,528,030	+0.68(+1.22%)
Jul 11, 2023	56.33	56.52	55.28	55.53	5,329,434	-0.85(-1.51%)
Jul 10, 2023	56.15	57.01	56.07	56.38	4,246,414	+0.51(+0.91%)
Jul 07, 2023	56.60	56.67	55.80	55.87	5,366,199	-0.74(-1.31%)
Jul 06, 2023	56.55	57.02	56.51	56.61	5,591,516	-0.36(-0.63%)
Jul 05, 2023	57.02	57.33	56.70	56.97	4,582,468	+0.02(+0.04%)

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.