Skip to main content

Monster Beverage (NQ: MNST )

59.28 +0.08 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 52.94 54.17 52.76 54.01 5,497,068 +1.52(+2.90%)
Mar 30, 2023 52.38 52.65 52.05 52.49 3,487,409 +0.34(+0.65%)
Mar 29, 2023 51.71 52.35 51.41 52.15 3,512,943 +0.55(+1.07%)
Mar 28, 2023 52.16 52.75 51.55 51.60 2,917,513 -0.73(-1.40%)
Mar 27, 2023 52.16 52.51 51.95 52.34 2,989,758 +0.30(+0.57%)
Mar 24, 2023 51.40 52.17 51.14 52.04 2,685,024 +0.84(+1.65%)
Mar 23, 2023 51.30 51.67 50.99 51.20 4,966,620 +0.02(+0.04%)
Mar 22, 2023 51.92 52.15 51.14 51.17 2,801,156 -0.72(-1.39%)
Mar 21, 2023 52.38 52.45 51.52 51.90 3,468,436 -0.38(-0.73%)
Mar 20, 2023 51.77 52.29 51.45 52.27 4,997,516 +0.78(+1.51%)
Mar 17, 2023 51.67 52.04 51.28 51.49 9,458,602 -0.21(-0.40%)
Mar 16, 2023 51.08 51.81 50.98 51.70 4,101,312 +0.53(+1.03%)
Mar 15, 2023 50.59 51.47 50.42 51.17 5,184,570 +0.35(+0.70%)
Mar 14, 2023 50.34 50.87 50.15 50.82 3,232,754 +0.66(+1.32%)
Mar 13, 2023 49.97 51.14 49.76 50.16 3,854,844 +0.07(+0.15%)
Mar 10, 2023 51.27 51.33 49.91 50.09 3,277,784 -0.91(-1.79%)
Mar 09, 2023 51.80 52.01 50.90 51.00 2,774,898 -0.56(-1.09%)
Mar 08, 2023 51.74 51.85 51.34 51.56 2,479,152 -0.05(-0.10%)
Mar 07, 2023 52.02 52.22 51.40 51.61 3,454,746 -0.38(-0.73%)
Mar 06, 2023 51.08 52.08 50.88 51.99 5,485,852 +0.98(+1.93%)
Mar 03, 2023 51.10 51.15 50.48 51.01 3,823,878 -0.07(-0.14%)
Mar 02, 2023 49.38 51.40 49.27 51.08 5,594,020 +1.48(+2.98%)
Mar 01, 2023 49.10 49.95 48.62 49.59 11,350,676 -1.29(-2.53%)
Feb 28, 2023 50.95 51.35 50.83 50.88 5,945,708 -0.28(-0.55%)
Feb 27, 2023 50.99 51.30 50.82 51.16 3,194,216 +0.54(+1.08%)
Feb 24, 2023 50.83 50.83 50.10 50.62 4,187,168 -0.73(-1.42%)
Feb 23, 2023 51.30 51.52 50.77 51.34 3,449,454 +0.18(+0.35%)
Feb 22, 2023 51.41 51.52 51.01 51.16 3,712,172 -0.02(-0.05%)
Feb 21, 2023 51.92 51.95 51.09 51.19 3,536,184 -0.90(-1.73%)
Feb 17, 2023 52.08 52.48 51.83 52.09 2,722,454 +0.07(+0.13%)
Feb 16, 2023 51.97 52.73 51.70 52.02 4,245,816 -0.53(-1.00%)
Feb 15, 2023 52.09 52.56 51.80 52.55 3,826,364 +0.43(+0.83%)
Feb 14, 2023 52.15 52.21 51.41 52.12 3,942,210 +0.01(+0.01%)
Feb 13, 2023 51.70 52.12 51.52 52.11 2,205,760 +0.71(+1.38%)
Feb 10, 2023 51.43 51.59 51.10 51.40 2,346,964 -0.02(-0.05%)
Feb 09, 2023 51.52 51.88 51.35 51.42 3,070,174 +0.38(+0.74%)
Feb 08, 2023 51.28 51.35 50.92 51.05 3,241,044 -0.21(-0.41%)
Feb 07, 2023 51.07 51.59 50.79 51.26 4,249,140 -0.15(-0.30%)
Feb 06, 2023 50.91 51.63 50.88 51.41 2,848,588 +0.51(+1.00%)
Feb 03, 2023 51.14 51.18 50.05 50.90 5,191,580 -0.39(-0.76%)
Feb 02, 2023 52.05 52.09 50.59 51.29 4,698,116 -0.73(-1.40%)
Feb 01, 2023 52.00 52.37 51.15 52.02 3,991,252 -0.02(-0.04%)
Jan 31, 2023 51.38 52.10 51.24 52.04 3,379,486 +0.85(+1.67%)
Jan 30, 2023 50.98 51.60 50.98 51.19 3,318,962 -0.21(-0.41%)
Jan 27, 2023 51.66 51.99 51.29 51.40 3,150,160 -0.56(-1.08%)
Jan 26, 2023 51.77 52.12 51.49 51.95 3,764,756 +0.20(+0.38%)
Jan 25, 2023 51.00 51.82 50.81 51.76 3,646,308 +0.25(+0.49%)
Jan 24, 2023 50.09 51.55 50.00 51.51 4,121,562 +1.45(+2.91%)
Jan 23, 2023 50.10 50.53 49.78 50.05 4,096,072 +0.05(+0.11%)
Jan 20, 2023 49.67 50.05 49.30 50.00 4,924,230 +0.07(+0.14%)
Jan 19, 2023 50.62 50.68 49.78 49.93 4,363,690 -0.44(-0.87%)
Jan 18, 2023 51.42 51.58 50.23 50.37 6,182,690 -0.73(-1.44%)
Jan 17, 2023 51.38 51.85 51.00 51.10 5,580,862 +0.06(+0.13%)
Jan 13, 2023 49.77 51.09 49.77 51.04 4,000,434 +1.02(+2.04%)
Jan 12, 2023 50.81 50.81 49.90 50.02 4,016,620 -0.82(-1.62%)
Jan 11, 2023 50.48 50.90 50.03 50.84 3,955,228 +0.58(+1.15%)
Jan 10, 2023 50.54 51.10 50.15 50.27 4,983,658 -0.31(-0.61%)
Jan 09, 2023 51.13 51.54 50.44 50.58 3,602,024 -0.64(-1.25%)
Jan 06, 2023 50.60 51.57 50.51 51.22 3,881,462 +1.03(+2.04%)
Jan 05, 2023 50.66 50.77 50.09 50.19 3,698,152 -0.89(-1.73%)
Jan 04, 2023 51.05 51.37 50.58 51.08 3,486,222 +0.42(+0.82%)
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.