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 (%)
Aug 31, 2022 44.55 44.83 44.19 44.41 6,568,782 +0.15(+0.34%)
Aug 30, 2022 44.38 44.45 43.79 44.27 4,759,128 -0.03(-0.07%)
Aug 29, 2022 44.30 44.67 43.95 44.30 3,448,870 -0.28(-0.63%)
Aug 26, 2022 45.55 45.66 44.53 44.58 4,215,568 -1.02(-2.23%)
Aug 25, 2022 45.20 45.65 45.12 45.59 3,009,040 +0.38(+0.83%)
Aug 24, 2022 45.00 45.33 44.88 45.22 2,705,362 +0.14(+0.30%)
Aug 23, 2022 44.60 45.15 44.43 45.08 4,434,252 +0.28(+0.64%)
Aug 22, 2022 45.01 45.19 44.69 44.80 4,016,624 -0.50(-1.10%)
Aug 19, 2022 45.38 45.69 45.14 45.30 3,818,064 -0.34(-0.73%)
Aug 18, 2022 45.77 46.09 45.52 45.63 3,331,332 -0.12(-0.27%)
Aug 17, 2022 45.88 46.05 45.56 45.76 2,522,466 -0.38(-0.83%)
Aug 16, 2022 45.78 46.38 45.51 46.14 3,047,788 +0.24(+0.53%)
Aug 15, 2022 45.08 46.09 45.00 45.90 3,627,578 +0.89(+1.97%)
Aug 12, 2022 44.69 45.07 44.48 45.01 5,929,770 +0.36(+0.81%)
Aug 11, 2022 44.70 45.38 44.48 44.65 4,177,266 -0.26(-0.58%)
Aug 10, 2022 44.94 45.77 44.70 44.91 7,162,040 +0.50(+1.14%)
Aug 09, 2022 44.39 44.49 43.68 44.41 12,434,042 -0.31(-0.69%)
Aug 08, 2022 45.86 46.01 44.57 44.72 5,369,618 -0.97(-2.13%)
Aug 05, 2022 45.80 46.23 44.42 45.69 13,870,510 -2.49(-5.17%)
Aug 04, 2022 47.88 48.21 47.55 48.18 6,159,254 +0.16(+0.32%)
Aug 03, 2022 48.34 48.58 47.95 48.02 5,958,542 -0.43(-0.88%)
Aug 02, 2022 48.95 49.04 48.02 48.45 6,194,036 -0.79(-1.61%)
Aug 01, 2022 49.28 49.51 48.84 49.24 6,048,032 -0.57(-1.13%)
Jul 29, 2022 49.15 49.91 48.93 49.81 6,023,170 +0.36(+0.72%)
Jul 28, 2022 48.75 49.55 48.47 49.45 3,857,110 +0.76(+1.56%)
Jul 27, 2022 47.63 48.83 47.38 48.70 4,550,870 +0.75(+1.56%)
Jul 26, 2022 47.95 48.13 47.67 47.95 3,353,222 +0.02(+0.05%)
Jul 25, 2022 47.73 48.13 47.19 47.92 3,755,954 +0.39(+0.81%)
Jul 22, 2022 47.95 48.05 47.08 47.53 3,911,154 -0.35(-0.73%)
Jul 21, 2022 48.30 48.49 47.41 47.88 4,547,498 -0.32(-0.65%)
Jul 20, 2022 48.19 48.92 48.08 48.20 5,166,292 +0.07(+0.15%)
Jul 19, 2022 48.00 48.20 47.70 48.13 4,866,474 +0.62(+1.30%)
Jul 18, 2022 48.74 48.77 47.45 47.51 4,577,058 -1.07(-2.19%)
Jul 15, 2022 48.98 49.48 48.14 48.58 12,850,514 -0.30(-0.61%)
Jul 14, 2022 48.22 48.92 47.84 48.88 5,582,786 +0.48(+0.98%)
Jul 13, 2022 47.67 48.92 47.67 48.40 4,381,204 +0.02(+0.05%)
Jul 12, 2022 48.56 48.93 48.22 48.38 4,246,734 -0.05(-0.11%)
Jul 11, 2022 48.70 48.92 48.24 48.43 4,199,656 -0.31(-0.64%)
Jul 08, 2022 48.49 49.01 47.95 48.74 6,302,398 +0.25(+0.51%)
Jul 07, 2022 48.70 48.73 48.19 48.49 6,708,724 -0.20(-0.41%)
Jul 06, 2022 48.12 49.26 48.12 48.70 7,359,276 +0.64(+1.33%)
Jul 05, 2022 47.05 48.31 46.52 48.05 7,246,840 +0.76(+1.61%)
Jul 01, 2022 46.09 47.34 45.96 47.30 3,640,752 +0.95(+2.04%)
Jun 30, 2022 46.37 46.56 45.71 46.35 5,145,214 -0.32(-0.70%)
Jun 29, 2022 45.59 46.68 45.42 46.67 5,619,938 +1.27(+2.80%)
Jun 28, 2022 47.09 47.37 45.20 45.41 7,030,976 -1.70(-3.61%)
Jun 27, 2022 47.00 47.14 46.53 47.10 4,807,388 -0.19(-0.39%)
Jun 24, 2022 46.65 47.30 46.11 47.29 5,943,230 +1.20(+2.60%)
Jun 23, 2022 45.78 46.35 45.50 46.09 3,586,124 +0.72(+1.59%)
Jun 22, 2022 45.10 45.82 44.89 45.37 4,964,552 -0.05(-0.11%)
Jun 21, 2022 44.42 45.78 44.02 45.42 5,917,210 +1.36(+3.09%)
Jun 17, 2022 43.91 44.53 43.53 44.06 9,619,964 +0.12(+0.26%)
Jun 16, 2022 43.38 44.28 42.65 43.95 8,247,826 +0.01(+0.02%)
Jun 15, 2022 44.33 45.21 43.52 43.94 7,452,734 -0.09(-0.22%)
Jun 14, 2022 42.88 44.18 42.88 44.03 9,365,008 +1.79(+4.23%)
Jun 13, 2022 42.62 42.98 41.95 42.24 5,873,336 -1.28(-2.93%)
Jun 10, 2022 43.85 44.06 43.43 43.52 6,134,106 -1.13(-2.53%)
Jun 09, 2022 44.84 45.48 44.61 44.65 4,228,014 -0.47(-1.04%)
Jun 08, 2022 45.17 45.47 44.99 45.12 3,830,834 -0.30(-0.67%)
Jun 07, 2022 45.45 46.00 45.11 45.42 4,724,296 -0.26(-0.56%)
Jun 06, 2022 45.00 45.92 44.90 45.68 7,056,904 +1.27(+2.85%)
Jun 03, 2022 44.90 44.99 44.19 44.41 4,682,558 -0.76(-1.67%)
Jun 02, 2022 44.24 45.20 43.70 45.17 5,373,950 +1.15(+2.60%)
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.