Monster Beverage (NQ: MNST )

90.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 92.34 92.99 90.02 90.08 2,363,491 -1.57(-1.71%)
Jan 15, 2021 90.30 92.50 89.72 91.65 3,070,700 +0.29(+0.32%)
Jan 14, 2021 91.72 92.68 90.53 91.36 2,386,126 -0.51(-0.56%)
Jan 13, 2021 94.00 94.16 91.81 91.87 3,372,556 -2.12(-2.26%)
Jan 12, 2021 93.26 94.43 92.61 93.99 2,694,184 +1.05(+1.13%)
Jan 11, 2021 94.86 95.11 92.54 92.94 1,508,846 -2.05(-2.16%)
Jan 08, 2021 93.77 95.06 92.95 94.99 3,138,700 +1.49(+1.59%)
Jan 07, 2021 90.57 93.60 90.27 93.50 3,020,426 +2.80(+3.09%)
Jan 06, 2021 91.06 91.40 90.09 90.70 3,788,945 -0.72(-0.79%)
Jan 05, 2021 89.89 91.66 89.45 91.42 2,530,134 +0.82(+0.91%)
Jan 04, 2021 92.51 92.55 88.80 90.60 3,006,567 -1.88(-2.03%)
Dec 31, 2020 92.48 92.48 92.48 787,145 +1.02(+1.12%)
Dec 30, 2020 91.06 91.68 91.06 91.46 787,145 +0.42(+0.46%)
Dec 29, 2020 91.20 91.44 90.51 91.04 882,404 +0.23(+0.25%)
Dec 28, 2020 90.36 90.91 90.21 90.81 862,587 +1.00(+1.11%)
Dec 24, 2020 89.00 90.02 88.99 89.81 461,400 +0.87(+0.98%)
Dec 23, 2020 88.28 89.50 88.20 88.94 1,416,000 +0.67(+0.76%)
Dec 22, 2020 88.61 88.83 87.98 88.27 1,516,549 -0.70(-0.79%)
Dec 21, 2020 88.85 89.45 87.31 88.97 1,506,721 -1.16(-1.29%)
Dec 18, 2020 90.71 90.71 89.08 90.13 4,193,300 -0.01(-0.01%)
Dec 17, 2020 89.98 90.45 89.52 90.14 1,370,150 +0.34(+0.38%)
Dec 16, 2020 88.75 89.94 88.56 89.80 1,364,609 +1.22(+1.38%)
Dec 15, 2020 88.98 89.16 88.17 88.58 1,757,480 +0.16(+0.18%)
Dec 14, 2020 88.28 89.49 88.10 88.42 1,691,337 +0.40(+0.45%)
Dec 11, 2020 87.55 88.22 87.03 88.02 1,908,500 -0.01(-0.01%)
Dec 10, 2020 88.55 88.62 87.51 88.03 1,253,290 +0.13(+0.15%)
Dec 09, 2020 88.40 88.70 87.47 87.90 1,484,749 -0.30(-0.34%)
Dec 08, 2020 87.86 88.89 86.81 88.20 2,137,787 +1.03(+1.18%)
Dec 07, 2020 86.95 87.76 86.67 87.17 1,313,032 -0.27(-0.31%)
Dec 04, 2020 86.14 87.61 86.12 87.44 1,821,300 +0.92(+1.06%)
Dec 03, 2020 85.73 86.77 85.56 86.52 2,465,523 +0.26(+0.30%)
Dec 02, 2020 87.84 88.46 85.82 86.26 1,741,196 -0.42(-0.48%)
Dec 01, 2020 85.48 87.03 84.98 86.68 2,499,160 +1.90(+2.24%)
Nov 30, 2020 84.20 84.85 83.28 84.78 2,654,481 +0.63(+0.75%)
Nov 27, 2020 84.48 85.14 83.90 84.15 1,116,100 +0.07(+0.08%)
Nov 25, 2020 84.57 84.94 83.84 84.08 944,500 -0.11(-0.13%)
Nov 24, 2020 84.30 84.99 83.51 84.19 1,434,477 +0.12(+0.14%)
Nov 23, 2020 83.93 84.71 83.27 84.07 2,138,516 +0.55(+0.66%)
Nov 20, 2020 83.61 84.39 83.44 83.52 1,532,200 -0.21(-0.25%)
Nov 19, 2020 83.38 84.19 82.85 83.73 1,802,982 -0.49(-0.58%)
Nov 18, 2020 84.93 86.03 84.12 84.22 1,892,180 -1.32(-1.54%)
Nov 17, 2020 84.84 85.87 83.97 85.54 2,205,223 +1.96(+2.35%)
Nov 16, 2020 83.98 85.33 83.22 83.58 2,411,580 -0.44(-0.52%)
Nov 13, 2020 83.43 84.12 82.88 84.02 1,865,200 +1.06(+1.28%)
Nov 12, 2020 84.50 84.79 82.39 82.96 1,448,554 -1.54(-1.82%)
Nov 11, 2020 81.75 84.78 81.53 84.50 2,325,810 +2.92(+3.58%)
Nov 10, 2020 80.96 82.76 80.51 81.58 2,622,655 +0.23(+0.28%)
Nov 09, 2020 87.59 88.40 80.90 81.35 3,369,110 -1.91(-2.29%)
Nov 06, 2020 84.49 84.58 82.64 83.26 2,141,300 -0.42(-0.50%)
Nov 05, 2020 84.04 84.69 82.64 83.68 2,893,743 +0.96(+1.16%)
Nov 04, 2020 80.90 83.42 80.40 82.72 2,723,508 +3.20(+4.02%)
Nov 03, 2020 80.35 80.53 78.05 79.52 5,653,763 +1.60(+2.05%)
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.