Indicators

Monster Beverage (NQ: MNST )

55.20 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.08	29.43	28.91	29.03	2,993,880	+0.12(+0.43%)
Sep 27, 2019	29.01	29.29	28.70	28.91	4,073,600	+0.02(+0.07%)
Sep 26, 2019	29.24	29.41	28.41	28.89	5,201,640	-0.30(-1.03%)
Sep 25, 2019	29.14	29.48	28.46	29.18	6,562,052	-0.22(-0.75%)
Sep 24, 2019	29.71	29.75	29.12	29.41	4,700,002	-0.15(-0.52%)
Sep 23, 2019	29.30	29.76	29.23	29.56	4,388,636	+0.38(+1.32%)
Sep 20, 2019	29.36	29.56	29.16	29.18	8,479,600	-0.22(-0.75%)
Sep 19, 2019	29.27	29.53	29.27	29.39	3,285,998	+0.21(+0.74%)
Sep 18, 2019	28.89	29.29	28.80	29.18	5,563,948	+0.18(+0.64%)
Sep 17, 2019	29.52	29.68	28.80	29.00	8,700,316	-0.62(-2.09%)
Sep 16, 2019	29.29	29.71	29.18	29.61	6,446,522	+0.18(+0.63%)
Sep 13, 2019	28.68	29.78	28.68	29.43	9,108,600	+0.70(+2.45%)
Sep 12, 2019	28.72	29.07	28.66	28.73	4,019,526	+0.29(+1.02%)
Sep 11, 2019	28.68	28.98	28.00	28.43	7,753,734	-0.45(-1.54%)
Sep 10, 2019	28.49	28.88	28.34	28.88	4,650,930	+0.27(+0.93%)
Sep 09, 2019	28.52	28.88	28.16	28.61	7,793,880	+0.03(+0.10%)
Sep 06, 2019	29.38	29.46	28.52	28.59	5,908,200	-0.80(-2.72%)
Sep 05, 2019	29.22	29.51	29.03	29.39	4,049,148	+0.36(+1.22%)
Sep 04, 2019	28.99	29.18	28.82	29.03	3,721,252	+0.21(+0.73%)

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.