Monster Beverage (NQ: MNST )

59.28 +0.08 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.41 33.74 33.10 33.30 6,732,600 -0.21(-0.61%)
Jan 30, 2020 33.15 33.57 32.90 33.51 4,988,550 +0.23(+0.69%)
Jan 29, 2020 33.37 33.45 33.13 33.27 3,698,522 -0.16(-0.49%)
Jan 28, 2020 33.30 33.55 33.30 33.44 5,429,316 +0.14(+0.42%)
Jan 27, 2020 33.28 33.53 33.16 33.30 4,479,068 -0.25(-0.75%)
Jan 24, 2020 34.00 34.01 33.46 33.55 4,698,600 -0.34(-0.99%)
Jan 23, 2020 33.67 33.98 33.58 33.88 4,477,042 +0.16(+0.46%)
Jan 22, 2020 33.47 33.75 33.36 33.73 3,979,806 +0.32(+0.96%)
Jan 21, 2020 33.65 33.70 33.20 33.41 4,751,018 -0.25(-0.73%)
Jan 17, 2020 33.60 33.81 33.34 33.66 8,846,000 +0.11(+0.31%)
Jan 16, 2020 33.08 33.59 32.98 33.55 5,228,702 +0.61(+1.85%)
Jan 15, 2020 32.80 33.08 32.61 32.94 5,894,202 +0.15(+0.46%)
Jan 14, 2020 32.77 32.94 32.65 32.79 5,768,878 +0.02(+0.08%)
Jan 13, 2020 32.70 32.85 32.33 32.77 5,419,792 +0.09(+0.29%)
Jan 10, 2020 32.34 33.09 32.25 32.67 8,936,200 +0.55(+1.70%)
Jan 09, 2020 32.08 32.17 31.86 32.12 6,612,964 +0.21(+0.67%)
Jan 08, 2020 31.85 32.03 31.68 31.91 6,053,530 +0.07(+0.20%)
Jan 07, 2020 31.93 32.07 31.77 31.84 6,735,622 +0.15(+0.49%)
Jan 06, 2020 31.50 31.77 31.50 31.69 4,469,178 +0.05(+0.16%)
Jan 03, 2020 31.56 31.80 31.43 31.64 3,482,200 -0.21(-0.66%)
Jan 02, 2020 31.98 32.01 31.66 31.85 3,565,992 +0.08(+0.24%)
Dec 31, 2019 31.73 31.88 31.59 31.77 3,341,600 +0.09(+0.30%)
Dec 30, 2019 31.71 31.87 31.51 31.68 3,310,564 -0.11(-0.33%)
Dec 27, 2019 31.97 32.03 31.74 31.79 4,530,000 -0.16(-0.49%)
Dec 26, 2019 31.88 31.96 31.73 31.94 3,277,010 +0.21(+0.65%)
Dec 24, 2019 31.77 31.90 31.69 31.73 1,320,200 +0.05(+0.17%)
Dec 23, 2019 32.07 32.07 31.66 31.68 4,970,432 -0.28(-0.88%)
Dec 20, 2019 31.81 32.01 31.61 31.96 14,707,600 +0.23(+0.71%)
Dec 19, 2019 31.38 31.79 31.32 31.73 5,649,678 +0.30(+0.97%)
Dec 18, 2019 31.53 31.64 31.20 31.43 5,466,438 +0.04(+0.14%)
Dec 17, 2019 31.23 31.45 30.91 31.39 3,810,528 +0.14(+0.45%)
Dec 16, 2019 31.22 31.40 31.01 31.25 3,352,308 +0.14(+0.45%)
Dec 13, 2019 31.05 31.24 30.90 31.11 4,383,000 -0.02(-0.05%)
Dec 12, 2019 31.14 31.35 30.95 31.12 5,731,210 -0.09(-0.30%)
Dec 11, 2019 30.81 31.25 30.66 31.21 6,493,940 +0.46(+1.50%)
Dec 10, 2019 30.38 30.77 30.29 30.75 11,368,850 +0.51(+1.69%)
Dec 09, 2019 30.05 30.33 29.79 30.25 5,336,858 +0.23(+0.75%)
Dec 06, 2019 30.04 30.20 29.86 30.02 5,233,800 +0.06(+0.20%)
Dec 05, 2019 30.14 30.14 29.72 29.96 5,898,118 -0.23(-0.78%)
Dec 04, 2019 29.45 30.23 29.45 30.20 4,982,454 +0.70(+2.37%)
Dec 03, 2019 29.62 29.89 29.23 29.50 5,435,166 -0.41(-1.37%)
Dec 02, 2019 29.88 29.94 29.68 29.91 4,364,500 -0.00(-0.02%)
Nov 29, 2019 29.98 30.05 29.78 29.91 2,198,600 -0.14(-0.45%)
Nov 27, 2019 29.91 30.14 29.85 30.05 3,453,800 +0.23(+0.76%)
Nov 26, 2019 29.39 30.00 29.24 29.82 5,181,848 +0.49(+1.67%)
Nov 25, 2019 29.43 29.61 29.14 29.33 3,174,732 +0.01(+0.05%)
Nov 22, 2019 29.29 29.45 28.98 29.32 2,966,600 +0.12(+0.39%)
Nov 21, 2019 28.96 29.20 28.80 29.20 4,175,610 +0.20(+0.69%)
Nov 20, 2019 29.34 29.48 28.96 29.00 4,969,542 -0.28(-0.96%)
Nov 19, 2019 29.58 29.67 29.28 29.28 3,424,084 -0.23(-0.80%)
Nov 18, 2019 29.27 29.82 29.06 29.52 5,781,616 +0.20(+0.67%)
Nov 15, 2019 29.62 29.69 29.05 29.32 5,042,200 -0.14(-0.49%)
Nov 14, 2019 29.57 29.58 29.34 29.46 5,087,896 -0.01(-0.03%)
Nov 13, 2019 29.14 29.57 29.02 29.48 5,065,734 +0.28(+0.94%)
Nov 12, 2019 28.75 29.25 28.59 29.20 7,102,356 +0.18(+0.64%)
Nov 11, 2019 29.00 29.32 28.55 29.02 5,388,702 -0.06(-0.22%)
Nov 08, 2019 29.75 30.75 28.91 29.08 13,200,800 +0.76(+2.68%)
Nov 07, 2019 28.00 28.47 27.90 28.32 13,783,264 +0.32(+1.16%)
Nov 06, 2019 28.38 28.46 27.95 28.00 11,082,164 -0.24(-0.85%)
Nov 05, 2019 27.98 28.54 27.93 28.23 9,056,888 +0.19(+0.68%)
Nov 04, 2019 28.29 28.29 27.84 28.05 6,618,578 -0.08(-0.28%)
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.