Indicators

Monster Beverage (NQ: MNST )

55.00 +1.61 (+3.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.63	43.40		43.36	4,579,642	+0.70(+1.65%)
Jan 28, 2022	41.45	42.66	41.00	42.66	5,212,318	+1.07(+2.57%)
Jan 27, 2022	42.66	42.95	41.35	41.59	4,749,162	-0.71(-1.68%)
Jan 26, 2022	43.05	43.62	42.06	42.30	5,077,464	-0.87(-2.02%)
Jan 25, 2022	43.48	43.65	42.69	43.16	5,581,322	-0.91(-2.05%)
Jan 24, 2022	42.77	44.15	42.10	44.07	6,855,820	+1.26(+2.94%)
Jan 21, 2022	43.27	43.88	42.76	42.81	6,160,536	-0.38(-0.87%)
Jan 20, 2022	43.69	44.56	43.12	43.19	3,938,262	-0.18(-0.42%)
Jan 19, 2022	43.42	43.73	43.09	43.37	5,806,160	+0.02(+0.03%)
Jan 18, 2022	44.17	44.43	43.27	43.35	6,205,462	-1.60(-3.57%)
Jan 14, 2022				44.95	0	-2.23(-4.73%)
Jan 13, 2022	47.17	47.52	46.84	47.19	4,779,050	+0.20(+0.41%)
Jan 12, 2022	47.55	47.64	46.84	46.99	3,743,442	-0.30(-0.63%)
Jan 11, 2022	46.07	47.37	45.77	47.29	3,742,362	+0.92(+2.00%)
Jan 10, 2022	46.91	46.93	45.58	46.37	6,309,332	-0.66(-1.41%)
Jan 07, 2022	47.68	47.85	47.01	47.03	3,675,262	-0.73(-1.53%)
Jan 06, 2022	47.81	48.40	47.65	47.76	4,969,276	-0.27(-0.55%)
Jan 05, 2022	48.75	49.37	48.00	48.02	4,738,914	-0.84(-1.73%)
Jan 04, 2022	48.20	48.98	48.20	48.87	4,181,568	+0.60(+1.24%)

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.