Indicators

Monster Beverage (NQ: MNST )

54.09 -0.15 (-0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.25	21.41	21.15	21.30	3,762,378	+0.09(+0.40%)
Jan 30, 2017	21.13	21.24	20.98	21.21	4,152,904	+0.07(+0.31%)
Jan 27, 2017	21.41	21.43	21.02	21.15	3,092,876	-0.19(-0.87%)
Jan 26, 2017	21.55	21.73	21.13	21.34	5,809,760	-0.23(-1.07%)
Jan 25, 2017	21.95	22.12	21.54	21.57	7,225,726	-0.29(-1.33%)
Jan 24, 2017	21.86	21.89	21.43	21.86	4,093,684	+0.09(+0.44%)
Jan 23, 2017	21.73	21.88	21.65	21.76	3,348,530	+0.01(+0.02%)
Jan 20, 2017	21.78	21.93	21.58	21.75	4,792,368	+0.08(+0.37%)
Jan 19, 2017	21.66	21.89	21.59	21.68	3,951,510	-0.05(-0.25%)
Jan 18, 2017	21.98	22.07	21.57	21.73	6,364,422	-0.24(-1.09%)
Jan 17, 2017	22.25	22.35	21.91	21.97	4,766,738	-0.29(-1.28%)
Jan 13, 2017		22.25	22.25	22.25	0	+0.70(+3.25%)
Jan 12, 2017	22.00	22.00	21.49	21.55	6,666,976	-0.44(-2.00%)
Jan 11, 2017	21.77	22.24	21.75	22.00	4,021,882	+0.25(+1.13%)
Jan 10, 2017	22.12	22.25	21.69	21.75	7,104,566	-0.45(-2.03%)
Jan 09, 2017	22.73	22.79	22.10	22.20	5,761,574	-0.61(-2.67%)
Jan 06, 2017	23.07	23.15	22.68	22.81	5,317,892	-0.29(-1.23%)
Jan 05, 2017	23.00	23.15	22.82	23.09	5,489,980	+0.08(+0.37%)
Jan 04, 2017	22.85	23.07	22.77	23.01	4,619,252	+0.24(+1.05%)

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.