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, 2022	49.15	49.91	48.93	49.81	6,023,170	+0.36(+0.72%)
Jul 28, 2022	48.75	49.55	48.47	49.45	3,857,110	+0.76(+1.56%)
Jul 27, 2022	47.63	48.83	47.38	48.70	4,550,870	+0.75(+1.56%)
Jul 26, 2022	47.95	48.13	47.67	47.95	3,353,222	+0.02(+0.05%)
Jul 25, 2022	47.73	48.13	47.19	47.92	3,755,954	+0.39(+0.81%)
Jul 22, 2022	47.95	48.05	47.08	47.53	3,911,154	-0.35(-0.73%)
Jul 21, 2022	48.30	48.49	47.41	47.88	4,547,498	-0.32(-0.65%)
Jul 20, 2022	48.19	48.92	48.08	48.20	5,166,292	+0.07(+0.15%)
Jul 19, 2022	48.00	48.20	47.70	48.13	4,866,474	+0.62(+1.30%)
Jul 18, 2022	48.74	48.77	47.45	47.51	4,577,058	-1.07(-2.19%)
Jul 15, 2022	48.98	49.48	48.14	48.58	12,850,514	-0.30(-0.61%)
Jul 14, 2022	48.22	48.92	47.84	48.88	5,582,786	+0.48(+0.98%)
Jul 13, 2022	47.67	48.92	47.67	48.40	4,381,204	+0.02(+0.05%)
Jul 12, 2022	48.56	48.93	48.22	48.38	4,246,734	-0.05(-0.11%)
Jul 11, 2022	48.70	48.92	48.24	48.43	4,199,656	-0.31(-0.64%)
Jul 08, 2022	48.49	49.01	47.95	48.74	6,302,398	+0.25(+0.51%)
Jul 07, 2022	48.70	48.73	48.19	48.49	6,708,724	-0.20(-0.41%)
Jul 06, 2022	48.12	49.26	48.12	48.70	7,359,276	+0.64(+1.33%)
Jul 05, 2022	47.05	48.31	46.52	48.05	7,246,840	+0.76(+1.61%)

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.