Skip to main content

Monster Beverage (NQ: MNST )

59.44 +0.24 (+0.41%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.38 32.42 31.65 31.68 8,709,912 -0.40(-1.25%)
Feb 27, 2018 32.95 33.12 32.08 32.09 5,609,156 -0.82(-2.49%)
Feb 26, 2018 33.06 33.17 32.58 32.91 3,428,206 -0.03(-0.11%)
Feb 23, 2018 32.70 32.98 32.34 32.94 3,895,170 +0.47(+1.46%)
Feb 22, 2018 32.36 32.47 4,266,464 -0.04(-0.14%)
Feb 21, 2018 32.38 33.13 32.34 32.51 4,478,926 +0.21(+0.65%)
Feb 20, 2018 32.49 32.60 32.16 32.30 3,654,638 -0.44(-1.34%)
Feb 16, 2018 32.74 32.74 32.74 0 -0.06(-0.20%)
Feb 15, 2018 32.05 32.83 31.96 32.80 3,422,992 +0.86(+2.68%)
Feb 14, 2018 31.42 32.00 31.20 31.95 3,467,468 +0.25(+0.80%)
Feb 13, 2018 31.80 31.89 31.43 31.70 4,027,432 -0.34(-1.08%)
Feb 12, 2018 31.57 32.24 31.50 32.04 4,103,002 +0.59(+1.89%)
Feb 09, 2018 31.14 31.71 30.59 31.45 5,359,644 +0.45(+1.45%)
Feb 08, 2018 32.20 32.31 30.97 31.00 5,064,592 -1.28(-3.97%)
Feb 07, 2018 31.86 32.55 31.79 32.27 5,848,830 +0.17(+0.53%)
Feb 06, 2018 31.55 32.16 30.57 32.10 6,812,774 -0.32(-0.97%)
Feb 05, 2018 33.29 33.43 32.01 32.42 6,659,376 -0.89(-2.69%)
Feb 02, 2018 33.83 33.93 33.29 33.31 6,236,626 -0.65(-1.91%)
Feb 01, 2018 33.98 34.22 33.53 33.97 3,675,234 -0.15(-0.44%)
Jan 31, 2018 33.82 34.27 33.77 34.12 4,990,128 +0.16(+0.49%)
Jan 30, 2018 34.12 34.50 33.90 33.95 4,858,038 -0.20(-0.57%)
Jan 29, 2018 34.80 35.11 33.78 34.15 6,183,514 -0.31(-0.90%)
Jan 26, 2018 33.92 34.50 33.84 34.45 3,516,724 +0.55(+1.64%)
Jan 25, 2018 34.27 34.34 33.83 33.90 5,344,948 -0.24(-0.70%)
Jan 24, 2018 34.34 34.38 34.07 34.14 4,252,314 -0.09(-0.25%)
Jan 23, 2018 33.87 34.31 33.69 34.23 4,943,022 +0.34(+1.00%)
Jan 22, 2018 33.42 33.88 33.38 33.88 3,285,344 +0.45(+1.36%)
Jan 19, 2018 33.31 33.67 33.27 33.43 5,003,156 +0.20(+0.59%)
Jan 18, 2018 33.51 33.61 32.84 33.23 3,494,970 -0.30(-0.89%)
Jan 17, 2018 32.67 33.62 32.52 33.53 7,812,048 +1.25(+3.89%)
Jan 16, 2018 32.04 32.38 31.81 32.28 3,904,180 +0.39(+1.24%)
Jan 12, 2018 31.89 31.89 31.89 0 -0.09(-0.30%)
Jan 11, 2018 31.86 32.05 31.72 31.98 3,947,908 +0.18(+0.58%)
Jan 10, 2018 31.64 31.80 5,427,200 -0.95(-2.89%)
Jan 09, 2018 32.16 32.79 31.99 32.74 6,854,406 +0.73(+2.26%)
Jan 08, 2018 31.53 32.03 31.39 32.02 2,958,614 +0.27(+0.85%)
Jan 05, 2018 31.75 31.93 31.60 31.75 3,509,362 +0.07(+0.21%)
Jan 04, 2018 31.69 32.03 31.56 31.68 3,778,924 +0.12(+0.38%)
Jan 03, 2018 31.34 31.66 31.12 31.56 5,575,418 +0.20(+0.65%)
Jan 02, 2018 31.70 31.81 31.30 31.36 5,049,956 -0.29(-0.92%)
Dec 29, 2017 31.64 31.64 31.64 0 +0.18(+0.59%)
Dec 28, 2017 32.25 32.28 31.44 31.46 2,880,968 -0.66(-2.04%)
Dec 27, 2017 31.95 32.16 31.86 32.12 3,111,608 +0.20(+0.61%)
Dec 26, 2017 31.54 32.05 31.48 31.92 1,622,554 +0.04(+0.11%)
Dec 22, 2017 31.95 32.02 31.75 31.89 2,460,848 -0.02(-0.06%)
Dec 21, 2017 32.19 32.26 31.78 31.91 3,212,026 -0.10(-0.33%)
Dec 20, 2017 32.27 32.34 31.77 32.01 2,672,780 -0.09(-0.30%)
Dec 19, 2017 32.03 32.26 31.91 32.10 2,480,472 +0.09(+0.28%)
Dec 18, 2017 32.22 32.40 31.95 32.02 2,761,212 +0.01(+0.03%)
Dec 15, 2017 31.71 32.12 31.25 32.01 8,232,312 +0.44(+1.39%)
Dec 14, 2017 31.81 32.11 31.46 31.57 3,438,156 -0.19(-0.60%)
Dec 13, 2017 31.58 31.81 31.50 31.75 2,744,864 +0.30(+0.95%)
Dec 12, 2017 31.48 31.75 31.23 31.45 3,136,334 -0.02(-0.05%)
Dec 11, 2017 31.45 31.55 31.11 31.47 2,822,350 -0.14(-0.44%)
Dec 08, 2017 31.31 31.61 31.19 31.61 3,589,216 +0.46(+1.48%)
Dec 07, 2017 31.54 31.59 31.11 31.15 4,712,440 -0.49(-1.53%)
Dec 06, 2017 31.52 31.65 31.30 31.64 3,837,840 +0.11(+0.35%)
Dec 05, 2017 31.59 31.77 31.40 31.52 3,971,048 -0.15(-0.47%)
Dec 04, 2017 31.47 31.70 31.27 31.68 4,462,934 +0.21(+0.68%)
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.