Monster Beverage (NQ: MNST )

53.15 -1.18 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 46.47 47.12 46.24 46.86 5,947,588 +0.09(+0.19%)
Oct 28, 2022 46.00 46.85 45.85 46.77 4,341,094 +0.91(+1.97%)
Oct 27, 2022 46.12 46.30 45.77 45.87 4,959,160 -0.14(-0.30%)
Oct 26, 2022 45.90 46.52 45.76 46.01 5,018,508 +0.18(+0.38%)
Oct 25, 2022 45.28 45.85 45.03 45.83 3,276,306 +0.77(+1.72%)
Oct 24, 2022 44.28 45.09 43.92 45.05 4,304,642 +1.26(+2.88%)
Oct 21, 2022 43.24 43.92 42.80 43.80 6,638,938 +0.29(+0.67%)
Oct 20, 2022 44.02 44.48 43.49 43.51 4,407,148 -0.61(-1.39%)
Oct 19, 2022 45.05 45.16 44.02 44.12 4,420,460 -1.12(-2.48%)
Oct 18, 2022 45.46 46.22 44.73 45.24 4,377,830 +0.55(+1.23%)
Oct 17, 2022 44.16 45.05 44.15 44.69 4,545,118 +0.99(+2.27%)
Oct 14, 2022 45.69 45.69 43.63 43.70 7,404,372 -1.34(-2.98%)
Oct 13, 2022 43.88 45.40 42.88 45.04 8,063,378 +0.26(+0.57%)
Oct 12, 2022 45.12 45.37 44.77 44.78 5,208,392 +0.05(+0.12%)
Oct 11, 2022 45.30 45.51 44.69 44.73 7,950,712 -0.78(-1.71%)
Oct 10, 2022 45.33 45.70 44.99 45.51 4,284,954 +0.36(+0.81%)
Oct 07, 2022 45.59 45.71 44.97 45.15 5,551,696 -0.72(-1.58%)
Oct 06, 2022 46.03 46.56 45.76 45.87 4,303,102 -0.22(-0.48%)
Oct 05, 2022 45.57 46.31 45.27 46.09 4,270,344 +0.27(+0.58%)
Oct 04, 2022 45.08 45.87 45.07 45.83 4,767,550 +1.29(+2.90%)
Oct 03, 2022 43.76 44.77 43.56 44.53 4,687,560 +1.05(+2.43%)
Sep 30, 2022 44.23 44.52 43.41 43.48 5,921,594 -0.53(-1.19%)
Sep 29, 2022 44.58 44.97 43.54 44.01 5,915,258 -0.70(-1.55%)
Sep 28, 2022 43.88 44.99 43.59 44.70 5,678,422 +1.03(+2.35%)
Sep 27, 2022 44.17 44.78 43.50 43.67 5,584,650 -0.28(-0.64%)
Sep 26, 2022 43.55 44.45 43.53 43.95 5,723,592 +0.41(+0.94%)
Sep 23, 2022 43.23 43.59 43.08 43.55 4,092,040 +0.16(+0.37%)
Sep 22, 2022 43.34 43.75 43.33 43.38 3,894,352 -0.14(-0.31%)
Sep 21, 2022 44.08 44.80 43.51 43.52 4,330,488 -0.33(-0.75%)
Sep 20, 2022 43.68 44.05 43.34 43.85 2,942,366 -0.07(-0.17%)
Sep 19, 2022 43.53 44.09 43.34 43.92 3,150,166 +0.30(+0.70%)
Sep 16, 2022 43.62 43.82 43.22 43.62 8,566,746 -0.07(-0.15%)
Sep 15, 2022 44.30 44.73 43.55 43.69 4,034,166 -0.78(-1.75%)
Sep 14, 2022 44.77 45.00 43.99 44.47 4,387,714 -0.30(-0.67%)
Sep 13, 2022 45.98 46.24 44.62 44.77 5,612,280 -2.02(-4.31%)
Sep 12, 2022 46.62 47.12 46.31 46.78 5,499,864 +0.56(+1.22%)
Sep 09, 2022 45.78 46.47 45.72 46.22 4,955,264 +0.51(+1.10%)
Sep 08, 2022 45.24 45.73 44.74 45.71 4,455,586 +0.48(+1.07%)
Sep 07, 2022 44.44 45.33 44.44 45.23 3,490,924 +0.93(+2.10%)
Sep 06, 2022 44.68 45.34 44.20 44.30 4,912,734 +0.10(+0.23%)
Sep 02, 2022 44.90 45.35 43.99 44.20 6,926,634 -0.30(-0.69%)
Sep 01, 2022 44.03 44.54 43.81 44.50 4,628,086 +0.09(+0.19%)
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%)
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.