Skip to main content

Monster Beverage (NQ: MNST )

59.56 +0.36 (+0.62%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 41.49 42.48 41.43 42.20 8,159,072 -0.08(-0.20%)
Feb 25, 2022 41.50 42.92 41.58 42.28 11,672,238 +2.11(+5.25%)
Feb 24, 2022 39.45 40.20 38.19 40.17 9,463,404 +0.47(+1.18%)
Feb 23, 2022 40.90 40.99 39.60 39.70 6,407,974 -1.12(-2.74%)
Feb 22, 2022 40.42 40.93 40.26 40.83 9,145,604 +0.19(+0.47%)
Feb 18, 2022 40.63 0 -0.44(-1.06%)
Feb 17, 2022 41.45 41.45 40.65 41.07 4,696,026 -0.54(-1.30%)
Feb 16, 2022 41.20 41.83 40.54 41.61 5,330,662 +0.22(+0.53%)
Feb 15, 2022 42.50 42.56 40.96 41.39 7,839,880 +0.11(+0.25%)
Feb 14, 2022 41.50 42.85 40.77 41.28 5,865,998 -0.12(-0.28%)
Feb 11, 2022 41.93 42.37 41.27 41.40 4,233,474 -0.52(-1.23%)
Feb 10, 2022 42.49 42.52 41.60 41.91 6,357,696 -1.23(-2.85%)
Feb 09, 2022 42.87 43.30 42.66 43.15 4,356,238 +0.79(+1.85%)
Feb 08, 2022 42.19 42.49 41.88 42.36 5,139,464 +0.09(+0.21%)
Feb 07, 2022 42.26 42.56 42.08 42.27 3,071,918 +0.12(+0.30%)
Feb 04, 2022 42.52 42.81 41.91 42.15 6,169,880 -0.89(-2.08%)
Feb 03, 2022 43.20 42.91 43.04 6,862,262 -0.56(-1.30%)
Feb 02, 2022 43.56 43.97 43.30 43.60 4,173,774 +0.37(+0.86%)
Feb 01, 2022 43.30 43.37 42.66 43.23 6,964,288 -0.12(-0.29%)
Jan 31, 2022 42.63 43.40 43.36 4,579,642 +0.70(+1.65%)
Jan 28, 2022 41.45 42.66 41.00 42.66 5,212,318 +1.07(+2.57%)
Jan 27, 2022 42.66 42.95 41.35 41.59 4,749,162 -0.71(-1.68%)
Jan 26, 2022 43.05 43.62 42.06 42.30 5,077,464 -0.87(-2.02%)
Jan 25, 2022 43.48 43.65 42.69 43.16 5,581,322 -0.91(-2.05%)
Jan 24, 2022 42.77 44.15 42.10 44.07 6,855,820 +1.26(+2.94%)
Jan 21, 2022 43.27 43.88 42.76 42.81 6,160,536 -0.38(-0.87%)
Jan 20, 2022 43.69 44.56 43.12 43.19 3,938,262 -0.18(-0.42%)
Jan 19, 2022 43.42 43.73 43.09 43.37 5,806,160 +0.02(+0.03%)
Jan 18, 2022 44.17 44.43 43.27 43.35 6,205,462 -1.60(-3.57%)
Jan 14, 2022 44.95 0 -2.23(-4.73%)
Jan 13, 2022 47.17 47.52 46.84 47.19 4,779,050 +0.20(+0.41%)
Jan 12, 2022 47.55 47.64 46.84 46.99 3,743,442 -0.30(-0.63%)
Jan 11, 2022 46.07 47.37 45.77 47.29 3,742,362 +0.92(+2.00%)
Jan 10, 2022 46.91 46.93 45.58 46.37 6,309,332 -0.66(-1.41%)
Jan 07, 2022 47.68 47.85 47.01 47.03 3,675,262 -0.73(-1.53%)
Jan 06, 2022 47.81 48.40 47.65 47.76 4,969,276 -0.27(-0.55%)
Jan 05, 2022 48.75 49.37 48.00 48.02 4,738,914 -0.84(-1.73%)
Jan 04, 2022 48.20 48.98 48.20 48.87 4,181,568 +0.60(+1.24%)
Jan 03, 2022 47.76 48.34 47.44 48.27 3,685,030 +0.25(+0.52%)
Dec 31, 2021 47.66 48.11 47.50 48.02 2,210,162 +0.33(+0.68%)
Dec 30, 2021 48.14 48.21 47.62 47.70 2,226,582 -0.20(-0.42%)
Dec 29, 2021 47.42 47.99 47.25 47.90 2,588,668 +0.55(+1.15%)
Dec 28, 2021 47.45 47.66 47.17 47.35 2,137,158 -0.05(-0.11%)
Dec 27, 2021 47.01 47.45 47.01 47.40 2,034,102 +0.48(+1.02%)
Dec 23, 2021 46.86 47.16 46.68 46.92 2,444,550 +0.18(+0.39%)
Dec 22, 2021 46.34 46.77 46.19 46.74 2,308,138 +0.34(+0.74%)
Dec 21, 2021 45.84 46.45 45.83 46.40 3,092,272 +0.58(+1.25%)
Dec 20, 2021 45.37 45.89 44.80 45.82 5,719,264 +0.01(+0.02%)
Dec 17, 2021 45.52 46.55 45.25 45.81 11,594,838 +0.00(+0.00%)
Dec 16, 2021 45.84 46.31 45.62 45.81 5,437,076 +0.21(+0.45%)
Dec 15, 2021 45.24 45.65 44.82 45.60 5,584,058 +0.42(+0.93%)
Dec 14, 2021 44.70 45.34 44.67 45.19 3,964,510 +0.30(+0.66%)
Dec 13, 2021 44.75 45.16 44.42 44.89 3,125,442 +0.18(+0.41%)
Dec 10, 2021 44.51 45.01 44.35 44.71 5,296,806 +0.56(+1.26%)
Dec 09, 2021 44.05 44.44 44.01 44.15 2,984,368 -0.32(-0.71%)
Dec 08, 2021 44.10 44.51 43.77 44.47 4,618,198 +0.35(+0.79%)
Dec 07, 2021 42.98 44.40 42.98 44.12 7,769,468 +1.32(+3.08%)
Dec 06, 2021 42.30 42.94 41.97 42.80 3,120,350 +1.04(+2.49%)
Dec 03, 2021 41.66 41.93 41.29 41.76 4,822,402 +0.28(+0.66%)
Dec 02, 2021 40.84 41.90 40.84 41.48 5,599,118 +0.95(+2.34%)
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.