Indicators

Monster Beverage (NQ: MNST )

54.33 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	43.62	44.34	43.38	43.41	3,693,800	-0.95(-2.14%)
Jan 28, 2021	43.39	44.66	43.31	44.37	3,768,946	+1.40(+3.26%)
Jan 27, 2021	43.69	44.27	42.68	42.97	7,167,896	-1.43(-3.23%)
Jan 26, 2021	44.15	44.87	44.14	44.40	2,874,220	+0.17(+0.38%)
Jan 25, 2021	44.28	44.70	44.05	44.23	3,477,568	+0.13(+0.29%)
Jan 22, 2021	44.55	44.70	44.04	44.10	2,393,400	-0.50(-1.12%)
Jan 21, 2021	44.80	44.84	44.31	44.60	2,556,006	-0.20(-0.46%)
Jan 20, 2021	45.06	45.23	44.64	44.80	3,974,390	-0.23(-0.52%)
Jan 19, 2021	46.17	46.49	45.01	45.04	4,726,982	-0.79(-1.71%)
Jan 15, 2021	45.15	46.25	44.86	45.83	6,141,400	+0.15(+0.32%)
Jan 14, 2021	45.86	46.34	45.27	45.68	4,772,252	-0.26(-0.56%)
Jan 13, 2021	47.00	47.08	45.91	45.94	6,745,112	-1.06(-2.26%)
Jan 12, 2021	46.63	47.22	46.30	46.99	5,388,368	+0.52(+1.13%)
Jan 11, 2021	47.43	47.55	46.27	46.47	3,017,692	-1.02(-2.16%)
Jan 08, 2021	46.88	47.53	46.48	47.49	6,277,400	+0.74(+1.59%)
Jan 07, 2021	45.28	46.80	45.13	46.75	6,040,852	+1.40(+3.09%)
Jan 06, 2021	45.53	45.70	45.05	45.35	7,577,890	-0.36(-0.79%)
Jan 05, 2021	44.95	45.83	44.73	45.71	5,060,268	+0.41(+0.91%)

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.