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 31, 2017	26.70	26.80	26.26	26.38	3,917,348	-0.33(-1.24%)
Jul 28, 2017	26.96	27.12	26.62	26.70	2,488,140	-0.31(-1.15%)
Jul 27, 2017	26.71	27.04	26.62	27.02	4,715,852	+0.23(+0.86%)
Jul 26, 2017	26.67	26.97	26.53	26.79	3,209,938	+0.09(+0.34%)
Jul 25, 2017	26.42	26.75	26.31	26.70	4,208,868	+0.33(+1.25%)
Jul 24, 2017	26.32	26.48	26.18	26.36	3,520,720	+0.07(+0.29%)
Jul 21, 2017	26.08	26.32	26.08	26.29	2,490,112	+0.11(+0.40%)
Jul 20, 2017		26.29	25.99	26.18	3,182,410	+0.07(+0.27%)
Jul 19, 2017	25.99	26.14	25.84	26.11	3,650,260	+0.19(+0.75%)
Jul 18, 2017	25.75	25.93	25.66	25.92	2,139,796	+0.15(+0.58%)
Jul 17, 2017	25.87	25.87	25.70	25.77	2,378,484	-0.07(-0.25%)
Jul 14, 2017	25.57	25.86	25.51	25.84	3,165,446	+0.43(+1.69%)
Jul 13, 2017	25.27	25.43	25.06	25.41	3,415,214	+0.20(+0.77%)
Jul 12, 2017	25.20	25.43	25.12	25.21	2,570,226	+0.22(+0.88%)
Jul 11, 2017	25.29	25.29	24.91	24.99	3,858,552	-0.27(-1.05%)
Jul 10, 2017	25.40	25.45	25.08	25.25	3,613,198	-0.10(-0.37%)
Jul 07, 2017	25.16	25.41	25.02	25.35	5,734,140	+0.19(+0.74%)
Jul 06, 2017	24.62	25.24	24.60	25.16	7,384,274	+0.41(+1.66%)
Jul 05, 2017	24.91	24.98	24.52	24.75	3,799,274	-0.11(-0.42%)

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.