Indicators

Monster Beverage (NQ: MNST )

54.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.91	32.17	31.68	31.91	5,810,200	+0.13(+0.41%)
Jun 27, 2019	31.77	31.94	31.66	31.79	5,310,636	-0.02(-0.05%)
Jun 26, 2019	31.88	32.07	31.70	31.80	4,275,978	+0.14(+0.43%)
Jun 25, 2019	31.96	31.96	31.61	31.66	3,422,954	-0.12(-0.36%)
Jun 24, 2019	31.95	32.06	31.75	31.78	3,586,076	-0.11(-0.34%)
Jun 21, 2019	31.75	31.96	31.54	31.89	7,115,400	+0.13(+0.41%)
Jun 20, 2019	31.46	31.81	31.37	31.76	4,434,842	+0.58(+1.86%)
Jun 19, 2019	30.99	31.25	30.61	31.18	3,747,852	+0.12(+0.39%)
Jun 18, 2019	31.30	31.41	30.98	31.06	4,476,034	+0.10(+0.32%)
Jun 17, 2019	30.74	31.23	30.61	30.96	7,867,764	+0.30(+0.96%)
Jun 14, 2019	30.41	31.07	30.41	30.66	7,513,600	+0.36(+1.20%)
Jun 13, 2019	32.04	32.20	30.29	30.30	11,557,100	-1.74(-5.43%)
Jun 12, 2019	32.32	32.55	31.96	32.04	3,985,000	-0.21(-0.65%)
Jun 11, 2019	33.01	33.07	32.08	32.25	7,780,652	-0.62(-1.90%)
Jun 10, 2019	32.93	33.15	32.65	32.88	6,066,506	-0.09(-0.26%)
Jun 07, 2019	32.17	33.18	32.13	32.96	13,515,800	+1.04(+3.26%)
Jun 06, 2019	32.10	32.13	31.73	31.92	5,197,932	-0.09(-0.30%)
Jun 05, 2019	31.75	32.14	31.67	32.02	7,878,330	+0.58(+1.85%)
Jun 04, 2019	31.74	31.75	31.11	31.43	5,795,006	+0.05(+0.18%)

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.