Monster Beverage (NQ: MNST )

99.79 -2.09 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 103.73 104.48 101.67 101.88 2,000,657 -1.49(-1.44%)
Nov 25, 2022 103.89 103.95 103.30 103.37 867,576 -0.56(-0.54%)
Nov 23, 2022 103.72 104.42 103.45 103.93 1,975,991 +0.77(+0.75%)
Nov 22, 2022 101.83 103.44 101.27 103.16 2,991,521 +2.06(+2.04%)
Nov 21, 2022 100.00 101.38 99.67 101.10 2,548,924 +1.40(+1.40%)
Nov 18, 2022 99.40 99.88 98.28 99.70 2,086,784 +0.74(+0.75%)
Nov 17, 2022 97.93 99.44 97.50 98.96 1,791,571 -0.23(-0.23%)
Nov 16, 2022 98.79 99.42 98.56 99.19 2,327,220 +1.05(+1.07%)
Nov 15, 2022 98.45 98.82 96.92 98.14 3,064,847 +1.22(+1.26%)
Nov 14, 2022 98.51 98.59 96.76 96.92 1,757,311 -1.20(-1.22%)
Nov 11, 2022 99.00 99.31 96.22 98.12 2,694,379 -1.18(-1.19%)
Nov 10, 2022 98.70 99.53 96.99 99.30 3,329,647 +3.07(+3.19%)
Nov 09, 2022 97.71 97.91 96.10 96.23 1,964,661 -1.63(-1.67%)
Nov 08, 2022 98.50 99.35 97.02 97.86 2,631,918 -1.04(-1.05%)
Nov 07, 2022 98.33 99.13 97.81 98.90 3,041,087 +0.96(+0.98%)
Nov 04, 2022 97.81 100.47 95.27 97.94 6,183,748 +6.85(+7.52%)
Nov 03, 2022 90.56 91.87 90.12 91.09 2,591,389 -0.62(-0.68%)
Nov 02, 2022 94.39 91.67 91.71 2,285,849 -2.64(-2.80%)
Nov 01, 2022 95.80 96.00 93.48 94.35 2,694,108 +0.63(+0.67%)
Oct 31, 2022 92.93 94.24 92.49 93.72 2,973,794 +0.18(+0.19%)
Oct 28, 2022 92.00 93.70 91.70 93.54 2,170,547 +1.81(+1.97%)
Oct 27, 2022 92.23 92.59 91.55 91.73 2,479,580 -0.28(-0.30%)
Oct 26, 2022 91.80 93.04 91.52 92.01 2,509,254 +0.35(+0.38%)
Oct 25, 2022 90.57 91.71 90.06 91.66 1,638,153 +1.55(+1.72%)
Oct 24, 2022 88.56 90.19 87.85 90.11 2,152,321 +2.52(+2.88%)
Oct 21, 2022 86.48 87.85 85.61 87.59 3,319,469 +0.58(+0.67%)
Oct 20, 2022 88.04 88.96 86.98 87.01 2,203,574 -1.23(-1.39%)
Oct 19, 2022 90.09 90.33 88.05 88.24 2,210,230 -2.24(-2.48%)
Oct 18, 2022 90.92 92.43 89.47 90.48 2,188,915 +1.10(+1.23%)
Oct 17, 2022 88.32 90.10 88.29 89.38 2,272,559 +1.98(+2.27%)
Oct 14, 2022 91.38 91.38 87.26 87.40 3,702,186 -2.68(-2.98%)
Oct 13, 2022 87.77 90.81 85.77 90.08 4,031,689 +0.51(+0.57%)
Oct 12, 2022 90.24 90.73 89.53 89.57 2,604,196 +0.11(+0.12%)
Oct 11, 2022 90.60 91.01 89.37 89.46 3,975,356 -1.56(-1.71%)
Oct 10, 2022 90.65 91.41 89.99 91.02 2,142,477 +0.73(+0.81%)
Oct 07, 2022 91.18 91.42 89.94 90.29 2,775,848 -1.45(-1.58%)
Oct 06, 2022 92.07 93.13 91.52 91.74 2,151,551 -0.44(-0.48%)
Oct 05, 2022 91.14 92.61 90.55 92.18 2,135,172 +0.53(+0.58%)
Oct 04, 2022 90.15 91.74 90.14 91.65 2,383,775 +2.58(+2.90%)
Oct 03, 2022 87.52 89.54 87.12 89.07 2,343,780 +2.11(+2.43%)
Sep 30, 2022 88.46 89.03 86.82 86.96 2,960,797 -1.05(-1.19%)
Sep 29, 2022 89.16 89.93 87.08 88.01 2,957,629 -1.39(-1.55%)
Sep 28, 2022 87.77 89.98 87.17 89.40 2,839,211 +2.05(+2.35%)
Sep 27, 2022 88.35 89.57 87.00 87.35 2,792,325 -0.56(-0.64%)
Sep 26, 2022 87.11 88.90 87.07 87.91 2,861,796 +0.82(+0.94%)
Sep 23, 2022 86.47 87.17 86.15 87.09 2,046,020 +0.32(+0.37%)
Sep 22, 2022 86.68 87.50 86.66 86.77 1,947,176 -0.27(-0.31%)
Sep 21, 2022 88.16 89.61 87.02 87.04 2,165,244 -0.66(-0.75%)
Sep 20, 2022 87.36 88.09 86.69 87.70 1,471,183 -0.15(-0.17%)
Sep 19, 2022 87.07 88.17 86.67 87.85 1,575,083 +0.61(+0.70%)
Sep 16, 2022 87.24 87.64 86.43 87.24 4,283,373 -0.13(-0.15%)
Sep 15, 2022 88.59 89.47 87.11 87.37 2,017,083 -1.56(-1.75%)
Sep 14, 2022 89.53 90.00 87.98 88.93 2,193,857 -0.60(-0.67%)
Sep 13, 2022 91.95 92.48 89.23 89.53 2,806,140 -4.03(-4.31%)
Sep 12, 2022 93.25 94.23 92.62 93.56 2,749,932 +1.13(+1.22%)
Sep 09, 2022 91.57 92.94 91.44 92.43 2,477,632 +1.01(+1.10%)
Sep 08, 2022 90.49 91.47 89.48 91.42 2,227,793 +0.97(+1.07%)
Sep 07, 2022 88.88 90.65 88.88 90.45 1,745,462 +1.86(+2.10%)
Sep 06, 2022 89.36 90.69 88.41 88.59 2,456,367 +0.20(+0.23%)
Sep 02, 2022 89.79 90.69 87.98 88.39 3,463,317 -0.61(-0.69%)
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.